Philip Morris International Inc. (BVMF:PHMO34)
Brazil · Delayed Price · Currency is BRL 411.03
-0.61 (-0.15%)
At close: Apr 9, 2026
BVMF:PHMO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 409.91 | 411.03 | 409.91 | 411.03 | 411.03 | -0.15% | 15 |
| Apr 8, 2026 | 411.64 | 411.64 | 411.64 | 411.64 | 411.64 | 0.89% | 5 |
| Apr 7, 2026 | 412.46 | 412.86 | 407.99 | 407.99 | 407.99 | -0.68% | 13 |
| Apr 6, 2026 | 406.73 | 410.80 | 406.73 | 410.80 | 410.80 | 0.80% | 38 |
| Apr 2, 2026 | 407.53 | 407.53 | 407.53 | 407.53 | 407.53 | -0.09% | 1 |
| Apr 1, 2026 | 419.42 | 419.42 | 407.00 | 407.88 | 407.88 | -5.04% | 124 |
| Mar 31, 2026 | 429.55 | 429.55 | 429.55 | 429.55 | 429.55 | -1.08% | 2 |
| Mar 30, 2026 | 434.24 | 434.24 | 434.24 | 434.24 | 434.24 | 1.39% | 1 |
| Mar 27, 2026 | 428.29 | 428.29 | 428.29 | 428.29 | 428.29 | 0.10% | 7 |
| Mar 26, 2026 | 427.86 | 427.86 | 427.86 | 427.86 | 427.86 | -1.05% | 6 |
| Mar 25, 2026 | 432.42 | 432.42 | 432.42 | 432.42 | 432.42 | 0.16% | 4 |
| Mar 24, 2026 | 431.74 | 431.74 | 431.74 | 431.74 | 431.74 | 0.21% | 4 |
| Mar 23, 2026 | 428.89 | 431.27 | 428.89 | 430.85 | 430.85 | -0.38% | 12 |
| 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 |