Philip Morris International Inc. (BVMF:PHMO34)
Brazil · Delayed Price · Currency is BRL 462.65
+0.00 (0.00%)
At close: Dec 23, 2025
BVMF:PHMO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 462.65 | 462.65 | 462.65 | 462.65 | 462.65 | -0.80% | 2 |
| Dec 22, 2025 | 440.00 | 466.38 | 440.00 | 466.38 | 462.65 | 6.60% | 11 |
| Dec 17, 2025 | 436.46 | 437.50 | 436.46 | 437.50 | 434.00 | 1.53% | 15 |
| Dec 15, 2025 | 430.92 | 430.92 | 430.92 | 430.92 | 427.47 | 5.41% | 25 |
| Dec 12, 2025 | 408.80 | 408.80 | 408.80 | 408.80 | 405.53 | 0.68% | 2 |
| Dec 11, 2025 | 406.05 | 406.05 | 406.05 | 406.05 | 402.80 | -0.62% | 32 |
| Dec 10, 2025 | 408.60 | 408.60 | 408.60 | 408.60 | 405.33 | 3.14% | 1 |
| Dec 5, 2025 | 396.15 | 396.15 | 396.15 | 396.15 | 392.98 | -3.90% | 2 |
| Dec 4, 2025 | 412.21 | 412.21 | 412.21 | 412.21 | 408.91 | - | 3 |
| Dec 2, 2025 | 412.21 | 412.21 | 412.21 | 412.21 | 408.91 | -1.34% | 1 |
| Nov 28, 2025 | 417.80 | 417.80 | 417.80 | 417.80 | 414.46 | -0.32% | 2 |
| Nov 26, 2025 | 419.44 | 419.44 | 419.13 | 419.13 | 415.78 | -0.60% | 5 |
| Nov 21, 2025 | 417.97 | 421.68 | 417.97 | 421.68 | 418.31 | 2.13% | 2 |
| Nov 19, 2025 | 414.54 | 417.45 | 409.60 | 412.87 | 409.57 | 0.90% | 223 |
| Nov 18, 2025 | 409.18 | 409.18 | 409.18 | 409.18 | 405.91 | -0.35% | 1 |
| Nov 17, 2025 | 410.60 | 410.60 | 410.60 | 410.60 | 407.31 | 1.10% | 1 |
| Nov 14, 2025 | 406.15 | 406.15 | 406.14 | 406.14 | 402.89 | -1.14% | 57 |
| Nov 13, 2025 | 410.73 | 410.81 | 408.55 | 410.81 | 407.52 | -0.50% | 10 |
| Nov 12, 2025 | 415.33 | 415.33 | 412.87 | 412.87 | 409.57 | 1.25% | 98 |
| Nov 10, 2025 | 407.78 | 407.78 | 407.78 | 407.78 | 404.52 | - | 1 |
| Nov 7, 2025 | 408.00 | 408.00 | 407.78 | 407.78 | 404.52 | 2.03% | 95 |
| Nov 6, 2025 | 399.67 | 399.67 | 399.67 | 399.67 | 396.47 | 0.05% | 1 |
| Nov 5, 2025 | 399.49 | 399.49 | 399.49 | 399.49 | 396.29 | 2.74% | 30 |
| Oct 31, 2025 | 388.83 | 388.83 | 388.83 | 388.83 | 385.72 | -2.01% | 1 |
| Oct 29, 2025 | 396.40 | 396.80 | 396.40 | 396.80 | 393.62 | -0.55% | 2 |
| Oct 28, 2025 | 408.75 | 408.75 | 399.00 | 399.00 | 395.81 | -4.04% | 93 |
| Oct 27, 2025 | 416.67 | 416.67 | 415.80 | 415.80 | 412.47 | -2.75% | 59 |
| Oct 23, 2025 | 420.89 | 427.55 | 420.89 | 427.55 | 424.13 | 2.53% | 64 |
| Oct 22, 2025 | 415.06 | 417.00 | 415.06 | 417.00 | 413.66 | 5.84% | 12 |
| Oct 21, 2025 | 403.20 | 403.20 | 394.00 | 394.00 | 390.85 | -7.54% | 27 |
| Oct 20, 2025 | 426.12 | 426.12 | 426.12 | 426.12 | 422.71 | -0.90% | 15 |
| Oct 15, 2025 | 434.16 | 434.16 | 430.00 | 430.00 | 426.56 | -3.06% | 12 |
| Oct 10, 2025 | 435.25 | 443.56 | 435.25 | 443.56 | 440.01 | 8.08% | 7 |
| Oct 7, 2025 | 407.13 | 410.41 | 407.13 | 410.41 | 407.13 | 0.81% | 9 |
| Oct 6, 2025 | 407.00 | 407.13 | 405.49 | 407.13 | 403.87 | -4.68% | 39 |
| Oct 1, 2025 | 433.40 | 433.40 | 427.10 | 427.10 | 419.99 | -1.45% | 15 |
| Sep 30, 2025 | 433.44 | 433.44 | 430.85 | 433.40 | 426.19 | -0.41% | 41 |
| Sep 29, 2025 | 435.00 | 436.48 | 435.00 | 435.20 | 427.96 | -0.49% | 7 |
| Sep 26, 2025 | 437.36 | 437.36 | 437.36 | 437.36 | 430.08 | -0.07% | 4 |
| Sep 25, 2025 | 437.67 | 437.67 | 437.67 | 437.67 | 430.38 | 0.58% | 211 |
| Sep 24, 2025 | 435.16 | 435.16 | 435.16 | 435.16 | 427.92 | 1.71% | 2 |
| Sep 23, 2025 | 430.40 | 430.40 | 427.24 | 427.85 | 420.73 | -1.29% | 40 |
| Sep 22, 2025 | 432.96 | 433.84 | 432.96 | 433.44 | 426.23 | 0.10% | 307 |
| Sep 19, 2025 | 433.01 | 433.01 | 433.01 | 433.01 | 425.80 | -1.49% | 2 |
| Sep 17, 2025 | 439.56 | 439.56 | 439.56 | 439.56 | 432.24 | 2.02% | 25 |
| Sep 16, 2025 | 430.86 | 430.86 | 430.86 | 430.86 | 423.69 | -0.16% | 2 |
| Sep 15, 2025 | 431.55 | 431.55 | 431.55 | 431.55 | 424.37 | -3.33% | 1 |
| Sep 12, 2025 | 449.01 | 449.01 | 446.40 | 446.40 | 438.97 | -1.61% | 8 |
| Sep 11, 2025 | 453.71 | 453.71 | 453.71 | 453.71 | 446.16 | 1.43% | 1 |
| Sep 10, 2025 | 447.75 | 447.75 | 447.30 | 447.30 | 439.85 | 0.26% | 4 |