Skip to main content
Philip Morris International Inc. (BVMF:PHMO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
413.04
+1.04 (0.25%)
At close: Apr 28, 2026

BVMF:PHMO34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2026412.00412.00412.00412.00412.001.40%1
Apr 23, 2026406.33406.33406.33406.33406.33-0.18%1
Apr 22, 2026399.97408.70396.36407.07407.074.22%211
Apr 20, 2026395.06395.06390.59390.59390.59-0.94%528
Apr 17, 2026388.83394.29388.83394.29394.290.97%7
Apr 16, 2026390.50390.50390.50390.50390.50-0.63%3
Apr 15, 2026392.99392.99392.99392.99392.99-1.49%1
Apr 14, 2026403.44403.44394.57398.92398.92-1.36%3
Apr 13, 2026403.70404.40403.70404.40404.400.90%2
Apr 10, 2026400.78400.78400.78400.78400.78-2.49%6
Apr 9, 2026409.91411.03409.91411.03411.03-0.15%15
Apr 8, 2026411.64411.64411.64411.64411.640.89%5
Apr 7, 2026412.46412.86407.99407.99407.99-0.68%13
Apr 6, 2026406.73410.80406.73410.80410.800.80%38
Apr 2, 2026407.53407.53407.53407.53407.53-0.09%1
Apr 1, 2026419.42419.42407.00407.88407.88-5.04%124
Mar 31, 2026429.55429.55429.55429.55429.55-1.08%2
Mar 30, 2026434.24434.24434.24434.24434.241.39%1
Mar 27, 2026428.29428.29428.29428.29428.290.10%7
Mar 26, 2026427.86427.86427.86427.86427.86-1.05%6
Mar 25, 2026432.42432.42432.42432.42432.420.16%4
Mar 24, 2026431.74431.74431.74431.74431.740.21%4
Mar 23, 2026428.89431.27428.89430.85430.85-0.38%12
Mar 20, 2026430.00432.49430.00432.49432.491.48%7
Mar 19, 2026426.20426.20426.20426.20426.20-2.00%2
Mar 18, 2026434.90434.90434.90434.90434.90-5.18%4
Mar 16, 2026463.06463.06458.64458.64455.53-0.86%27
Mar 13, 2026462.60462.60462.60462.60459.463.23%21
Mar 12, 2026434.95448.12434.95448.12445.084.06%209
Mar 11, 2026435.04435.04430.64430.64427.72-3.43%129
Mar 10, 2026445.92445.92445.92445.92442.890.16%10
Mar 9, 2026446.71446.71445.21445.21442.190.24%302
Mar 6, 2026444.15444.15444.15444.15441.140.09%2
Mar 5, 2026443.75443.75443.75443.75440.74-5.10%11
Mar 4, 2026462.93467.60462.93467.60464.430.12%25
Mar 3, 2026469.00469.00467.05467.05463.88-2.11%5
Mar 2, 2026479.30479.30477.12477.12473.88-0.29%4
Feb 27, 2026478.51478.51478.51478.51475.26-1.16%1
Feb 26, 2026484.11484.11484.11484.11480.82-0.79%58
Feb 25, 2026487.97487.97487.97487.97484.661.53%1
Feb 24, 2026480.64480.64480.64480.64477.380.97%1
Feb 20, 2026475.21476.00475.21476.00472.77-0.60%31
Feb 19, 2026478.07478.85478.07478.85475.60-74
Feb 18, 2026478.85478.85478.85478.85475.60-2.57%4
Feb 13, 2026491.13491.48491.13491.47488.131.53%9
Feb 11, 2026472.27484.07472.27484.07480.782.02%6
Feb 10, 2026474.49474.49474.49474.49471.271.29%3
Feb 9, 2026468.40468.47468.40468.47465.29-0.08%232
Feb 6, 2026468.84468.84468.84468.84465.66-2.01%11
Feb 5, 2026478.45478.45478.45478.45475.202.07%1
Feb 4, 2026462.37471.51462.30468.76465.580.09%302
Feb 2, 2026468.36468.36468.36468.36465.18-0.12%1
Jan 30, 2026450.40468.94450.40468.94465.764.12%11
Jan 20, 2026450.40450.40450.40450.40447.34-3.03%5
Jan 16, 2026464.45464.45464.45464.45461.301.22%12
Jan 14, 2026445.52458.84445.52458.84455.732.70%115
Jan 13, 2026445.51446.77445.51446.77443.742.32%14
Jan 12, 2026436.65436.65436.65436.65433.692.73%2
Jan 8, 2026411.00425.05411.00425.05422.161.54%3
Jan 7, 2026417.90418.59417.90418.59415.75-0.40%4
Jan 6, 2026420.29420.29420.29420.29417.44-2.00%1
Jan 5, 2026428.37428.87428.37428.87425.96-5.26%2
Dec 29, 2025452.66452.66452.66452.66449.591.54%1
Dec 26, 2025451.31451.31445.81445.81442.78-3.64%25
Dec 23, 2025462.65462.65462.65462.65459.51-0.80%2
Dec 22, 2025440.00466.38440.00466.38459.526.60%11
Dec 17, 2025436.46437.50436.46437.50431.061.53%15
Dec 15, 2025430.92430.92430.92430.92424.585.41%25
Dec 12, 2025408.80408.80408.80408.80402.790.68%2
Dec 11, 2025406.05406.05406.05406.05400.08-0.62%32
Dec 10, 2025408.60408.60408.60408.60402.593.14%1
Dec 5, 2025396.15396.15396.15396.15390.32-3.90%2
Dec 4, 2025412.21412.21412.21412.21406.15-3
Dec 2, 2025412.21412.21412.21412.21406.15-1.34%1
Nov 28, 2025417.80417.80417.80417.80411.65-0.32%2
Nov 26, 2025419.44419.44419.13419.13412.96-0.60%5
Nov 21, 2025417.97421.68417.97421.68415.482.13%2
Nov 19, 2025414.54417.45409.60412.87406.800.90%223
Nov 18, 2025409.18409.18409.18409.18403.16-0.35%1
Nov 17, 2025410.60410.60410.60410.60404.561.10%1
Nov 14, 2025406.15406.15406.14406.14400.17-1.14%57
Nov 13, 2025410.73410.81408.55410.81404.77-0.50%10
Nov 12, 2025415.33415.33412.87412.87406.801.25%98
Nov 10, 2025407.78407.78407.78407.78401.78-1
Nov 7, 2025408.00408.00407.78407.78401.782.03%95
Nov 6, 2025399.67399.67399.67399.67393.790.05%1
Nov 5, 2025399.49399.49399.49399.49393.612.74%30
Oct 31, 2025388.83388.83388.83388.83383.11-2.01%1
Oct 29, 2025396.40396.80396.40396.80390.96-0.55%2
Oct 28, 2025408.75408.75399.00399.00393.13-4.04%93
Oct 27, 2025416.67416.67415.80415.80409.68-2.75%59