Philip Morris International Inc. (BVMF:PHMO34)
Brazil · Delayed Price · Currency is BRL 412.87
+5.09 (1.25%)
At close: Nov 12, 2025
BVMF:PHMO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 415.33 | 415.33 | 412.87 | 412.87 | 412.87 | 1.25% | 98 |
| Nov 10, 2025 | 407.78 | 407.78 | 407.78 | 407.78 | 407.78 | - | 1 |
| Nov 7, 2025 | 408.00 | 408.00 | 407.78 | 407.78 | 407.78 | 2.03% | 95 |
| Nov 6, 2025 | 399.67 | 399.67 | 399.67 | 399.67 | 399.67 | 0.05% | 1 |
| Nov 5, 2025 | 399.49 | 399.49 | 399.49 | 399.49 | 399.49 | 2.74% | 30 |
| Oct 31, 2025 | 388.83 | 388.83 | 388.83 | 388.83 | 388.83 | -2.01% | 1 |
| Oct 29, 2025 | 396.40 | 396.80 | 396.40 | 396.80 | 396.80 | -0.55% | 2 |
| Oct 28, 2025 | 408.75 | 408.75 | 399.00 | 399.00 | 399.00 | -4.04% | 93 |
| Oct 27, 2025 | 416.67 | 416.67 | 415.80 | 415.80 | 415.80 | -2.75% | 59 |
| Oct 23, 2025 | 420.89 | 427.55 | 420.89 | 427.55 | 427.55 | 2.53% | 64 |
| Oct 22, 2025 | 415.06 | 417.00 | 415.06 | 417.00 | 417.00 | 5.84% | 12 |
| Oct 21, 2025 | 403.20 | 403.20 | 394.00 | 394.00 | 394.00 | -7.54% | 27 |
| Oct 20, 2025 | 426.12 | 426.12 | 426.12 | 426.12 | 426.12 | -0.90% | 15 |
| Oct 15, 2025 | 434.16 | 434.16 | 430.00 | 430.00 | 430.00 | -3.06% | 12 |
| Oct 10, 2025 | 435.25 | 443.56 | 435.25 | 443.56 | 443.56 | 8.08% | 7 |
| Oct 7, 2025 | 407.13 | 410.41 | 407.13 | 410.41 | 410.41 | 0.81% | 9 |
| Oct 6, 2025 | 407.00 | 407.13 | 405.49 | 407.13 | 407.13 | -4.68% | 39 |
| Oct 1, 2025 | 433.40 | 433.40 | 427.10 | 427.10 | 423.38 | -1.45% | 15 |
| Sep 30, 2025 | 433.44 | 433.44 | 430.85 | 433.40 | 429.62 | -0.41% | 41 |
| Sep 29, 2025 | 435.00 | 436.48 | 435.00 | 435.20 | 431.41 | -0.49% | 7 |
| Sep 26, 2025 | 437.36 | 437.36 | 437.36 | 437.36 | 433.55 | -0.07% | 4 |
| Sep 25, 2025 | 437.67 | 437.67 | 437.67 | 437.67 | 433.86 | 0.58% | 211 |
| Sep 24, 2025 | 435.16 | 435.16 | 435.16 | 435.16 | 431.37 | 1.71% | 2 |
| Sep 23, 2025 | 430.40 | 430.40 | 427.24 | 427.85 | 424.12 | -1.29% | 40 |
| Sep 22, 2025 | 432.96 | 433.84 | 432.96 | 433.44 | 429.66 | 0.10% | 307 |
| Sep 19, 2025 | 433.01 | 433.01 | 433.01 | 433.01 | 429.24 | -1.49% | 2 |
| Sep 17, 2025 | 439.56 | 439.56 | 439.56 | 439.56 | 435.73 | 2.02% | 25 |
| Sep 16, 2025 | 430.86 | 430.86 | 430.86 | 430.86 | 427.11 | -0.16% | 2 |
| Sep 15, 2025 | 431.55 | 431.55 | 431.55 | 431.55 | 427.79 | -3.33% | 1 |
| Sep 12, 2025 | 449.01 | 449.01 | 446.40 | 446.40 | 442.51 | -1.61% | 8 |
| Sep 11, 2025 | 453.71 | 453.71 | 453.71 | 453.71 | 449.76 | 1.43% | 1 |
| Sep 10, 2025 | 447.75 | 447.75 | 447.30 | 447.30 | 443.40 | 0.26% | 4 |
| Sep 9, 2025 | 440.88 | 446.16 | 439.56 | 446.16 | 442.27 | 2.21% | 337 |
| Sep 8, 2025 | 437.80 | 437.80 | 436.50 | 436.50 | 432.70 | -0.20% | 4 |
| Sep 5, 2025 | 436.48 | 437.36 | 436.45 | 437.36 | 433.55 | - | 242 |
| Sep 4, 2025 | 436.84 | 437.68 | 436.84 | 437.36 | 433.55 | -3.20% | 20 |
| Aug 29, 2025 | 451.80 | 451.80 | 451.80 | 451.80 | 447.86 | 0.37% | 12 |
| Aug 28, 2025 | 444.32 | 450.12 | 439.12 | 450.12 | 446.20 | 1.24% | 20 |
| Aug 27, 2025 | 445.50 | 445.50 | 444.60 | 444.60 | 440.73 | -2.46% | 39 |
| Aug 25, 2025 | 455.80 | 455.80 | 455.80 | 455.80 | 451.83 | -2.00% | 5 |
| Aug 22, 2025 | 465.60 | 465.63 | 464.64 | 465.12 | 461.07 | -2.50% | 407 |
| Aug 21, 2025 | 474.70 | 477.05 | 474.70 | 477.05 | 472.89 | 1.78% | 106 |
| Aug 20, 2025 | 468.74 | 468.74 | 468.73 | 468.73 | 464.65 | 2.12% | 15 |
| Aug 19, 2025 | 459.00 | 459.00 | 458.99 | 458.99 | 454.99 | 1.69% | 2 |
| Aug 18, 2025 | 450.90 | 451.35 | 450.90 | 451.35 | 447.42 | 0.10% | 55 |
| Aug 15, 2025 | 450.90 | 450.90 | 450.90 | 450.90 | 446.97 | 0.91% | 7 |
| Aug 14, 2025 | 446.85 | 446.85 | 446.85 | 446.85 | 442.96 | 0.09% | 1 |
| Aug 13, 2025 | 444.60 | 446.45 | 444.60 | 446.45 | 442.56 | -1.87% | 336 |
| Aug 12, 2025 | 461.38 | 461.38 | 454.94 | 454.94 | 450.98 | -2.08% | 15 |
| Aug 11, 2025 | 461.38 | 464.60 | 461.38 | 464.60 | 460.55 | 0.70% | 37 |