Philip Morris International Inc. (BVMF:PHMO34)
Brazil · Delayed Price · Currency is BRL 484.11
-3.86 (-0.79%)
At close: Feb 26, 2026
BVMF:PHMO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 478.51 | 478.51 | 478.51 | 478.51 | 478.51 | -1.16% | 1 |
| Feb 26, 2026 | 484.11 | 484.11 | 484.11 | 484.11 | 484.11 | -0.79% | 58 |
| Feb 25, 2026 | 487.97 | 487.97 | 487.97 | 487.97 | 487.97 | 1.53% | 1 |
| Feb 24, 2026 | 480.64 | 480.64 | 480.64 | 480.64 | 480.64 | 0.97% | 1 |
| Feb 20, 2026 | 475.21 | 476.00 | 475.21 | 476.00 | 476.00 | -0.60% | 31 |
| Feb 19, 2026 | 478.07 | 478.85 | 478.07 | 478.85 | 478.85 | - | 74 |
| Feb 18, 2026 | 478.85 | 478.85 | 478.85 | 478.85 | 478.85 | -2.57% | 4 |
| Feb 13, 2026 | 491.13 | 491.48 | 491.13 | 491.47 | 491.47 | 1.53% | 9 |
| Feb 11, 2026 | 472.27 | 484.07 | 472.27 | 484.07 | 484.07 | 2.02% | 6 |
| Feb 10, 2026 | 474.49 | 474.49 | 474.49 | 474.49 | 474.49 | 1.29% | 3 |
| Feb 9, 2026 | 468.40 | 468.47 | 468.40 | 468.47 | 468.47 | -0.08% | 232 |
| Feb 6, 2026 | 468.84 | 468.84 | 468.84 | 468.84 | 468.84 | -2.01% | 11 |
| Feb 5, 2026 | 478.45 | 478.45 | 478.45 | 478.45 | 478.45 | 2.07% | 1 |
| Feb 4, 2026 | 462.37 | 471.51 | 462.30 | 468.76 | 468.76 | 0.09% | 302 |
| Feb 2, 2026 | 468.36 | 468.36 | 468.36 | 468.36 | 468.36 | -0.12% | 1 |
| Jan 30, 2026 | 450.40 | 468.94 | 450.40 | 468.94 | 468.94 | 4.12% | 11 |
| Jan 20, 2026 | 450.40 | 450.40 | 450.40 | 450.40 | 450.40 | -3.03% | 5 |
| Jan 16, 2026 | 464.45 | 464.45 | 464.45 | 464.45 | 464.45 | 1.22% | 12 |
| Jan 14, 2026 | 445.52 | 458.84 | 445.52 | 458.84 | 458.84 | 2.70% | 115 |
| Jan 13, 2026 | 445.51 | 446.77 | 445.51 | 446.77 | 446.77 | 2.32% | 14 |
| Jan 12, 2026 | 436.65 | 436.65 | 436.65 | 436.65 | 436.65 | 2.73% | 2 |
| Jan 8, 2026 | 411.00 | 425.05 | 411.00 | 425.05 | 425.05 | 1.54% | 3 |
| Jan 7, 2026 | 417.90 | 418.59 | 417.90 | 418.59 | 418.59 | -0.40% | 4 |
| Jan 6, 2026 | 420.29 | 420.29 | 420.29 | 420.29 | 420.29 | -2.00% | 1 |
| Jan 5, 2026 | 428.37 | 428.87 | 428.37 | 428.87 | 428.87 | -5.26% | 2 |
| Dec 29, 2025 | 452.66 | 452.66 | 452.66 | 452.66 | 452.66 | 1.54% | 1 |
| Dec 26, 2025 | 451.31 | 451.31 | 445.81 | 445.81 | 445.81 | -3.64% | 25 |
| 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 |