Philip Morris International Inc. (BVMF:PHMO34)
Brazil · Delayed Price · Currency is BRL 426.20
-8.70 (-2.00%)
At close: Mar 19, 2026
BVMF:PHMO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 430.00 | 432.49 | 430.00 | 432.49 | 432.49 | 1.48% | 7 |
| Mar 19, 2026 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | -2.00% | 2 |
| Mar 18, 2026 | 434.90 | 434.90 | 434.90 | 434.90 | 434.90 | -5.18% | 4 |
| Mar 16, 2026 | 463.06 | 463.06 | 458.64 | 458.64 | 455.53 | -0.86% | 27 |
| Mar 13, 2026 | 462.60 | 462.60 | 462.60 | 462.60 | 459.46 | 3.23% | 21 |
| Mar 12, 2026 | 434.95 | 448.12 | 434.95 | 448.12 | 445.08 | 4.06% | 209 |
| Mar 11, 2026 | 435.04 | 435.04 | 430.64 | 430.64 | 427.72 | -3.43% | 129 |
| Mar 10, 2026 | 445.92 | 445.92 | 445.92 | 445.92 | 442.89 | 0.16% | 10 |
| Mar 9, 2026 | 446.71 | 446.71 | 445.21 | 445.21 | 442.19 | 0.24% | 302 |
| Mar 6, 2026 | 444.15 | 444.15 | 444.15 | 444.15 | 441.14 | 0.09% | 2 |
| Mar 5, 2026 | 443.75 | 443.75 | 443.75 | 443.75 | 440.74 | -5.10% | 11 |
| Mar 4, 2026 | 462.93 | 467.60 | 462.93 | 467.60 | 464.43 | 0.12% | 25 |
| Mar 3, 2026 | 469.00 | 469.00 | 467.05 | 467.05 | 463.88 | -2.11% | 5 |
| Mar 2, 2026 | 479.30 | 479.30 | 477.12 | 477.12 | 473.88 | -0.29% | 4 |
| Feb 27, 2026 | 478.51 | 478.51 | 478.51 | 478.51 | 475.26 | -1.16% | 1 |
| Feb 26, 2026 | 484.11 | 484.11 | 484.11 | 484.11 | 480.82 | -0.79% | 58 |
| Feb 25, 2026 | 487.97 | 487.97 | 487.97 | 487.97 | 484.66 | 1.53% | 1 |
| Feb 24, 2026 | 480.64 | 480.64 | 480.64 | 480.64 | 477.38 | 0.97% | 1 |
| Feb 20, 2026 | 475.21 | 476.00 | 475.21 | 476.00 | 472.77 | -0.60% | 31 |
| Feb 19, 2026 | 478.07 | 478.85 | 478.07 | 478.85 | 475.60 | - | 74 |
| Feb 18, 2026 | 478.85 | 478.85 | 478.85 | 478.85 | 475.60 | -2.57% | 4 |
| Feb 13, 2026 | 491.13 | 491.48 | 491.13 | 491.47 | 488.13 | 1.53% | 9 |
| Feb 11, 2026 | 472.27 | 484.07 | 472.27 | 484.07 | 480.78 | 2.02% | 6 |
| Feb 10, 2026 | 474.49 | 474.49 | 474.49 | 474.49 | 471.27 | 1.29% | 3 |
| Feb 9, 2026 | 468.40 | 468.47 | 468.40 | 468.47 | 465.29 | -0.08% | 232 |
| Feb 6, 2026 | 468.84 | 468.84 | 468.84 | 468.84 | 465.66 | -2.01% | 11 |
| Feb 5, 2026 | 478.45 | 478.45 | 478.45 | 478.45 | 475.20 | 2.07% | 1 |
| Feb 4, 2026 | 462.37 | 471.51 | 462.30 | 468.76 | 465.58 | 0.09% | 302 |
| Feb 2, 2026 | 468.36 | 468.36 | 468.36 | 468.36 | 465.18 | -0.12% | 1 |
| Jan 30, 2026 | 450.40 | 468.94 | 450.40 | 468.94 | 465.76 | 4.12% | 11 |
| Jan 20, 2026 | 450.40 | 450.40 | 450.40 | 450.40 | 447.34 | -3.03% | 5 |
| Jan 16, 2026 | 464.45 | 464.45 | 464.45 | 464.45 | 461.30 | 1.22% | 12 |
| Jan 14, 2026 | 445.52 | 458.84 | 445.52 | 458.84 | 455.73 | 2.70% | 115 |
| Jan 13, 2026 | 445.51 | 446.77 | 445.51 | 446.77 | 443.74 | 2.32% | 14 |
| Jan 12, 2026 | 436.65 | 436.65 | 436.65 | 436.65 | 433.69 | 2.73% | 2 |
| Jan 8, 2026 | 411.00 | 425.05 | 411.00 | 425.05 | 422.16 | 1.54% | 3 |
| Jan 7, 2026 | 417.90 | 418.59 | 417.90 | 418.59 | 415.75 | -0.40% | 4 |
| Jan 6, 2026 | 420.29 | 420.29 | 420.29 | 420.29 | 417.44 | -2.00% | 1 |
| Jan 5, 2026 | 428.37 | 428.87 | 428.37 | 428.87 | 425.96 | -5.26% | 2 |
| Dec 29, 2025 | 452.66 | 452.66 | 452.66 | 452.66 | 449.59 | 1.54% | 1 |
| Dec 26, 2025 | 451.31 | 451.31 | 445.81 | 445.81 | 442.78 | -3.64% | 25 |
| Dec 23, 2025 | 462.65 | 462.65 | 462.65 | 462.65 | 459.51 | -0.80% | 2 |
| Dec 22, 2025 | 440.00 | 466.38 | 440.00 | 466.38 | 459.52 | 6.60% | 11 |
| Dec 17, 2025 | 436.46 | 437.50 | 436.46 | 437.50 | 431.06 | 1.53% | 15 |
| Dec 15, 2025 | 430.92 | 430.92 | 430.92 | 430.92 | 424.58 | 5.41% | 25 |
| Dec 12, 2025 | 408.80 | 408.80 | 408.80 | 408.80 | 402.79 | 0.68% | 2 |
| Dec 11, 2025 | 406.05 | 406.05 | 406.05 | 406.05 | 400.08 | -0.62% | 32 |
| Dec 10, 2025 | 408.60 | 408.60 | 408.60 | 408.60 | 402.59 | 3.14% | 1 |
| Dec 5, 2025 | 396.15 | 396.15 | 396.15 | 396.15 | 390.32 | -3.90% | 2 |
| Dec 4, 2025 | 412.21 | 412.21 | 412.21 | 412.21 | 406.15 | - | 3 |