Skip to main content
Philip Morris International Inc. (BVMF:PHMO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
412.21
-5.59 (-1.34%)
At close: Dec 2, 2025

BVMF:PHMO34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025396.15396.15396.15396.15396.15-3.90%2
Dec 4, 2025412.21412.21412.21412.21412.21-3
Dec 2, 2025412.21412.21412.21412.21412.21-1.34%1
Nov 28, 2025417.80417.80417.80417.80417.80-0.32%2
Nov 26, 2025419.44419.44419.13419.13419.13-0.60%5
Nov 21, 2025417.97421.68417.97421.68421.682.13%2
Nov 19, 2025414.54417.45409.60412.87412.870.90%223
Nov 18, 2025409.18409.18409.18409.18409.18-0.35%1
Nov 17, 2025410.60410.60410.60410.60410.601.10%1
Nov 14, 2025406.15406.15406.14406.14406.14-1.14%57
Nov 13, 2025410.73410.81408.55410.81410.81-0.50%10
Nov 12, 2025415.33415.33412.87412.87412.871.25%98
Nov 10, 2025407.78407.78407.78407.78407.78-1
Nov 7, 2025408.00408.00407.78407.78407.782.03%95
Nov 6, 2025399.67399.67399.67399.67399.670.05%1
Nov 5, 2025399.49399.49399.49399.49399.492.74%30
Oct 31, 2025388.83388.83388.83388.83388.83-2.01%1
Oct 29, 2025396.40396.80396.40396.80396.80-0.55%2
Oct 28, 2025408.75408.75399.00399.00399.00-4.04%93
Oct 27, 2025416.67416.67415.80415.80415.80-2.75%59
Oct 23, 2025420.89427.55420.89427.55427.552.53%64
Oct 22, 2025415.06417.00415.06417.00417.005.84%12
Oct 21, 2025403.20403.20394.00394.00394.00-7.54%27
Oct 20, 2025426.12426.12426.12426.12426.12-0.90%15
Oct 15, 2025434.16434.16430.00430.00430.00-3.06%12
Oct 10, 2025435.25443.56435.25443.56443.568.08%7
Oct 7, 2025407.13410.41407.13410.41410.410.81%9
Oct 6, 2025407.00407.13405.49407.13407.13-4.68%39
Oct 1, 2025433.40433.40427.10427.10423.38-1.45%15
Sep 30, 2025433.44433.44430.85433.40429.62-0.41%41
Sep 29, 2025435.00436.48435.00435.20431.41-0.49%7
Sep 26, 2025437.36437.36437.36437.36433.55-0.07%4
Sep 25, 2025437.67437.67437.67437.67433.860.58%211
Sep 24, 2025435.16435.16435.16435.16431.371.71%2
Sep 23, 2025430.40430.40427.24427.85424.12-1.29%40
Sep 22, 2025432.96433.84432.96433.44429.660.10%307
Sep 19, 2025433.01433.01433.01433.01429.24-1.49%2
Sep 17, 2025439.56439.56439.56439.56435.732.02%25
Sep 16, 2025430.86430.86430.86430.86427.11-0.16%2
Sep 15, 2025431.55431.55431.55431.55427.79-3.33%1
Sep 12, 2025449.01449.01446.40446.40442.51-1.61%8
Sep 11, 2025453.71453.71453.71453.71449.761.43%1
Sep 10, 2025447.75447.75447.30447.30443.400.26%4
Sep 9, 2025440.88446.16439.56446.16442.272.21%337
Sep 8, 2025437.80437.80436.50436.50432.70-0.20%4
Sep 5, 2025436.48437.36436.45437.36433.55-242
Sep 4, 2025436.84437.68436.84437.36433.55-3.20%20
Aug 29, 2025451.80451.80451.80451.80447.860.37%12
Aug 28, 2025444.32450.12439.12450.12446.201.24%20
Aug 27, 2025445.50445.50444.60444.60440.73-2.46%39
Aug 25, 2025455.80455.80455.80455.80451.83-2.00%5
Aug 22, 2025465.60465.63464.64465.12461.07-2.50%407
Aug 21, 2025474.70477.05474.70477.05472.891.78%106
Aug 20, 2025468.74468.74468.73468.73464.652.12%15
Aug 19, 2025459.00459.00458.99458.99454.991.69%2
Aug 18, 2025450.90451.35450.90451.35447.420.10%55
Aug 15, 2025450.90450.90450.90450.90446.970.91%7
Aug 14, 2025446.85446.85446.85446.85442.960.09%1
Aug 13, 2025444.60446.45444.60446.45442.56-1.87%336
Aug 12, 2025461.38461.38454.94454.94450.98-2.08%15
Aug 11, 2025461.38464.60461.38464.60460.550.70%37
Aug 8, 2025459.08463.35459.08461.38457.360.80%19
Aug 7, 2025456.78457.70456.32457.70453.710.01%21
Aug 6, 2025458.55458.55455.85457.65453.661.09%2,003
Aug 5, 2025450.90452.70450.90452.70448.760.70%7
Aug 4, 2025449.55449.55449.55449.55445.63-1.33%147
Aug 1, 2025464.99464.99455.59455.59451.62-1.03%9
Jul 31, 2025454.50460.35454.50460.35456.341.27%77
Jul 30, 2025454.59454.59454.59454.59450.630.89%3
Jul 29, 2025450.56450.56450.56450.56446.632.90%4
Jul 28, 2025438.75439.20434.31437.85434.04-2.34%1,505
Jul 25, 2025448.36448.36447.04448.36444.450.54%17
Jul 24, 2025442.80445.95442.80445.95442.06-2.37%11
Jul 23, 2025454.48456.78454.48456.78452.80-1.02%9
Jul 22, 2025499.00499.00458.86461.50457.48-8.61%650
Jul 21, 2025503.99505.00497.58505.00500.601.20%162
Jul 18, 2025499.00499.00499.00499.00494.650.17%5
Jul 17, 2025498.16498.16498.16498.16493.82-2.06%1
Jul 16, 2025509.00509.00508.64508.64504.210.71%6
Jul 15, 2025501.02505.03501.02505.03500.630.32%14
Jul 14, 2025502.72503.44502.72503.44499.050.89%21
Jul 11, 2025498.99498.99498.99498.99494.64-0.13%20
Jul 10, 2025499.66499.66499.66499.66495.312.96%23
Jul 9, 2025481.92485.28481.92485.28481.050.16%11
Jul 8, 2025490.00490.00484.50484.50480.28-2.00%18
Jul 7, 2025490.56494.40490.56494.40490.093.28%17
Jul 4, 2025478.72478.72478.72478.72474.55-0.27%19
Jul 3, 2025476.16480.00476.16480.00475.820.30%103
Jul 2, 2025478.74479.95478.56478.56474.39-1.72%428
Jul 1, 2025486.15486.95486.15486.95482.71-1.61%11
Jun 30, 2025496.07496.07494.92494.92490.61-0.61%10
Jun 27, 2025497.97497.97497.97497.97493.630.32%5
Jun 26, 2025496.39496.39496.39496.39492.07-0.03%6
Jun 25, 2025496.55496.55496.55496.55488.73-2.12%7
Jun 24, 2025498.14508.65498.14507.33499.34-0.19%27
Jun 23, 2025507.96509.24507.96508.31500.311.26%13
Jun 20, 2025502.00502.00502.00502.00494.090.08%3
Jun 18, 2025505.17505.17501.61501.61493.71-1.08%7
Jun 17, 2025503.13507.09503.13507.09499.101.00%37
Jun 16, 2025514.59514.59502.09502.09494.18-1.53%13