Skip to main content
Philip Morris International Inc. (BVMF:PHMO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
444.15
+0.40 (0.09%)
At close: Mar 6, 2026

BVMF:PHMO34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026444.15444.15444.15444.15444.150.09%2
Mar 5, 2026443.75443.75443.75443.75443.75-5.10%11
Mar 4, 2026462.93467.60462.93467.60467.600.12%25
Mar 3, 2026469.00469.00467.05467.05467.05-2.11%5
Mar 2, 2026479.30479.30477.12477.12477.12-0.29%4
Feb 27, 2026478.51478.51478.51478.51478.51-1.16%1
Feb 26, 2026484.11484.11484.11484.11484.11-0.79%58
Feb 25, 2026487.97487.97487.97487.97487.971.53%1
Feb 24, 2026480.64480.64480.64480.64480.640.97%1
Feb 20, 2026475.21476.00475.21476.00476.00-0.60%31
Feb 19, 2026478.07478.85478.07478.85478.85-74
Feb 18, 2026478.85478.85478.85478.85478.85-2.57%4
Feb 13, 2026491.13491.48491.13491.47491.471.53%9
Feb 11, 2026472.27484.07472.27484.07484.072.02%6
Feb 10, 2026474.49474.49474.49474.49474.491.29%3
Feb 9, 2026468.40468.47468.40468.47468.47-0.08%232
Feb 6, 2026468.84468.84468.84468.84468.84-2.01%11
Feb 5, 2026478.45478.45478.45478.45478.452.07%1
Feb 4, 2026462.37471.51462.30468.76468.760.09%302
Feb 2, 2026468.36468.36468.36468.36468.36-0.12%1
Jan 30, 2026450.40468.94450.40468.94468.944.12%11
Jan 20, 2026450.40450.40450.40450.40450.40-3.03%5
Jan 16, 2026464.45464.45464.45464.45464.451.22%12
Jan 14, 2026445.52458.84445.52458.84458.842.70%115
Jan 13, 2026445.51446.77445.51446.77446.772.32%14
Jan 12, 2026436.65436.65436.65436.65436.652.73%2
Jan 8, 2026411.00425.05411.00425.05425.051.54%3
Jan 7, 2026417.90418.59417.90418.59418.59-0.40%4
Jan 6, 2026420.29420.29420.29420.29420.29-2.00%1
Jan 5, 2026428.37428.87428.37428.87428.87-5.26%2
Dec 29, 2025452.66452.66452.66452.66452.661.54%1
Dec 26, 2025451.31451.31445.81445.81445.81-3.64%25
Dec 23, 2025462.65462.65462.65462.65462.65-0.80%2
Dec 22, 2025440.00466.38440.00466.38462.656.60%11
Dec 17, 2025436.46437.50436.46437.50434.001.53%15
Dec 15, 2025430.92430.92430.92430.92427.475.41%25
Dec 12, 2025408.80408.80408.80408.80405.530.68%2
Dec 11, 2025406.05406.05406.05406.05402.80-0.62%32
Dec 10, 2025408.60408.60408.60408.60405.333.14%1
Dec 5, 2025396.15396.15396.15396.15392.98-3.90%2
Dec 4, 2025412.21412.21412.21412.21408.91-3
Dec 2, 2025412.21412.21412.21412.21408.91-1.34%1
Nov 28, 2025417.80417.80417.80417.80414.46-0.32%2
Nov 26, 2025419.44419.44419.13419.13415.78-0.60%5
Nov 21, 2025417.97421.68417.97421.68418.312.13%2
Nov 19, 2025414.54417.45409.60412.87409.570.90%223
Nov 18, 2025409.18409.18409.18409.18405.91-0.35%1
Nov 17, 2025410.60410.60410.60410.60407.311.10%1
Nov 14, 2025406.15406.15406.14406.14402.89-1.14%57
Nov 13, 2025410.73410.81408.55410.81407.52-0.50%10
Nov 12, 2025415.33415.33412.87412.87409.571.25%98
Nov 10, 2025407.78407.78407.78407.78404.52-1
Nov 7, 2025408.00408.00407.78407.78404.522.03%95
Nov 6, 2025399.67399.67399.67399.67396.470.05%1
Nov 5, 2025399.49399.49399.49399.49396.292.74%30
Oct 31, 2025388.83388.83388.83388.83385.72-2.01%1
Oct 29, 2025396.40396.80396.40396.80393.62-0.55%2
Oct 28, 2025408.75408.75399.00399.00395.81-4.04%93
Oct 27, 2025416.67416.67415.80415.80412.47-2.75%59
Oct 23, 2025420.89427.55420.89427.55424.132.53%64
Oct 22, 2025415.06417.00415.06417.00413.665.84%12
Oct 21, 2025403.20403.20394.00394.00390.85-7.54%27
Oct 20, 2025426.12426.12426.12426.12422.71-0.90%15
Oct 15, 2025434.16434.16430.00430.00426.56-3.06%12
Oct 10, 2025435.25443.56435.25443.56440.018.08%7
Oct 7, 2025407.13410.41407.13410.41407.130.81%9
Oct 6, 2025407.00407.13405.49407.13403.87-4.68%39
Oct 1, 2025433.40433.40427.10427.10419.99-1.45%15
Sep 30, 2025433.44433.44430.85433.40426.19-0.41%41
Sep 29, 2025435.00436.48435.00435.20427.96-0.49%7
Sep 26, 2025437.36437.36437.36437.36430.08-0.07%4
Sep 25, 2025437.67437.67437.67437.67430.380.58%211
Sep 24, 2025435.16435.16435.16435.16427.921.71%2
Sep 23, 2025430.40430.40427.24427.85420.73-1.29%40
Sep 22, 2025432.96433.84432.96433.44426.230.10%307
Sep 19, 2025433.01433.01433.01433.01425.80-1.49%2
Sep 17, 2025439.56439.56439.56439.56432.242.02%25
Sep 16, 2025430.86430.86430.86430.86423.69-0.16%2
Sep 15, 2025431.55431.55431.55431.55424.37-3.33%1
Sep 12, 2025449.01449.01446.40446.40438.97-1.61%8
Sep 11, 2025453.71453.71453.71453.71446.161.43%1
Sep 10, 2025447.75447.75447.30447.30439.850.26%4
Sep 9, 2025440.88446.16439.56446.16438.732.21%337
Sep 8, 2025437.80437.80436.50436.50429.23-0.20%4