São Paulo - Delayed Quote BRL

Philip Morris International Inc. (PHMO34.SA)

Compare
358.49
+0.33
+(0.09%)
As of 10:52:44 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025358.49358.49358.49358.49358.492
Jan 14, 2025358.16358.16358.16358.16358.162
Jan 13, 2025355.07358.38355.07358.38358.3814
Jan 10, 2025369.45369.45360.18360.18360.1837
Jan 9, 2025369.45369.45369.45369.45369.45-
Jan 8, 2025369.45369.45369.45369.45369.453
Jan 7, 2025366.42371.48344.84371.48371.48752
Jan 6, 2025370.56370.56369.69369.94369.9419
Jan 3, 2025370.56370.56370.56370.56370.56-
Jan 2, 2025375.87377.69369.43370.56370.562,732
Dec 30, 2024374.47374.47368.83368.83368.8320
Dec 27, 2024375.06376.58375.06376.20376.2012
Dec 26, 2024380.00380.00374.91374.91374.9183
Dec 23, 2024 2.81 Dividend
Dec 23, 2024379.77379.77379.77379.77379.7716
Dec 20, 2024378.20378.20378.20378.20375.398
Dec 19, 2024382.55383.49376.36382.98380.1481
Dec 18, 2024385.27396.72385.27394.44391.51216
Dec 17, 2024389.28389.61381.81382.59379.7545
Dec 16, 2024386.08387.22384.29384.29381.4416
Dec 13, 2024385.32386.46382.28382.28379.4415
Dec 12, 2024380.25382.49379.00379.00376.1940
Dec 11, 2024385.32386.10380.25380.25377.43202
Dec 10, 2024389.22389.22388.83388.83385.942
Dec 9, 2024396.80396.80396.80396.80393.854
Dec 6, 2024400.80400.80396.86396.86393.9133
Dec 5, 2024389.87399.36389.00398.97396.01112
Dec 4, 2024393.30393.30393.30393.30390.382
Dec 3, 2024396.80396.80393.00393.30390.38345
Dec 2, 2024398.00400.08394.80398.40395.44192
Nov 29, 2024399.30402.00394.31399.60396.63731
Nov 28, 2024389.46389.46389.46389.46386.57-
Nov 27, 2024388.74392.07388.74389.46386.5770
Nov 26, 2024381.14384.56381.14383.80380.9593
Nov 25, 2024376.20378.10361.82378.10375.29238
Nov 22, 2024381.14381.14378.86378.86376.0515
Nov 21, 2024380.76384.18380.76382.66379.8221
Nov 19, 2024378.10378.10376.96376.96374.1643
Nov 18, 2024371.62378.88371.62378.88376.0725
Nov 14, 2024369.00370.69369.00370.38367.6310
Nov 13, 2024360.72360.72360.72360.72358.044
Nov 12, 2024361.08361.08360.00360.00357.3313
Nov 11, 2024362.00363.96362.00363.96361.2611
Nov 8, 2024357.70361.93357.70361.93359.2418
Nov 7, 2024356.82356.82353.88353.88351.2516
Nov 6, 2024378.48378.48356.82356.82354.17453
Nov 5, 2024381.97381.97378.48378.48375.6732
Nov 4, 2024376.20377.72375.46377.72374.9241
Nov 1, 2024380.00385.00380.00383.04380.201,476
Oct 31, 2024386.56386.56382.95385.00382.14238
Oct 30, 2024378.59381.54378.59381.54378.71813
Oct 29, 2024378.00380.00378.00378.51375.7019
Oct 28, 2024368.52371.00368.52371.00368.2512
Oct 25, 2024374.58375.82373.92373.92371.1487
Oct 24, 2024377.00377.00377.00377.00374.2010
Oct 23, 2024373.53375.18373.42373.42370.65174
Oct 22, 2024352.00374.68352.00374.68371.901,135
Oct 21, 2024343.40344.08340.00341.02338.4917
Oct 18, 2024345.00345.00340.00341.85339.3189
Oct 17, 2024340.85340.85340.34340.34337.8115
Oct 16, 2024340.85340.85340.85340.85338.32-
Oct 15, 2024337.28341.02337.28340.85338.32753
Oct 14, 2024335.92335.92335.92335.92333.431
Oct 11, 2024337.26338.64335.94338.58336.0798
Oct 10, 2024336.48336.48334.87335.92333.43207
Oct 9, 2024346.15346.15346.15346.15343.5814
Oct 8, 2024324.19324.19324.19324.19321.78-
Oct 7, 2024324.19324.19324.19324.19321.784
Oct 4, 2024325.71325.71323.52323.52321.127
Oct 3, 2024325.71325.71325.71325.71323.2917
Oct 2, 2024329.01329.01329.01329.01326.57-
Oct 1, 2024332.40334.62329.01329.01326.57734
Sep 30, 2024329.67330.33327.36329.56327.11141
Sep 27, 2024329.67329.67329.40329.40326.962
Sep 26, 2024329.00329.70327.76329.67327.2231
Sep 25, 2024 2.67 Dividend
Sep 25, 2024336.57336.57336.57336.57334.07-
Sep 24, 2024336.57336.57336.57336.57331.42-
Sep 23, 2024336.57336.57336.57336.57331.423
Sep 20, 2024323.73323.73323.73323.73318.78-
Sep 19, 2024325.38326.04323.73323.73318.7878
Sep 18, 2024338.80338.80334.00334.00328.89108
Sep 17, 2024341.46341.46338.80338.80333.6224
Sep 16, 2024348.60348.60347.90347.90342.588
Sep 13, 2024348.80348.80348.60348.60343.2727
Sep 12, 2024349.30349.30349.30349.30343.9521
Sep 11, 2024352.08352.08352.08352.08346.692
Sep 10, 2024355.25355.25355.25355.25349.81-
Sep 9, 2024356.30356.30354.90355.25349.8114
Sep 6, 2024356.65356.65356.65356.65351.19-
Sep 5, 2024356.65356.65356.65356.65351.19-
Sep 4, 2024356.65356.65356.65356.65351.1922
Sep 3, 2024346.49355.60346.49354.55349.122,630
Sep 2, 2024346.49346.49346.49346.49341.19-
Aug 30, 2024345.01347.53345.01346.49341.1924
Aug 29, 2024329.12329.12329.12329.12324.08-
Aug 28, 2024329.12329.12329.12329.12324.08-
Aug 27, 2024329.12329.12329.12329.12324.08-
Aug 26, 2024329.12329.12329.12329.12324.08-
Aug 23, 2024334.90334.90328.79329.12324.086
Aug 22, 2024325.44325.44325.44325.44320.46-
Aug 21, 2024325.44325.44325.44325.44320.46-
Aug 20, 2024325.44325.44325.44325.44320.461
Aug 19, 2024323.52323.52323.52323.52318.57-
Aug 16, 2024321.28323.52321.28323.52318.575
Aug 15, 2024321.28321.28321.28321.28316.366
Aug 14, 2024317.76317.76317.76317.76312.90-
Aug 13, 2024317.76317.76317.76317.76312.904
Aug 12, 2024325.00325.00325.00325.00320.03-
Aug 9, 2024325.00325.00325.00325.00320.03-
Aug 8, 2024325.00325.00325.00325.00320.031
Aug 7, 2024326.40326.40326.08326.08321.092
Aug 6, 2024328.97328.97328.97328.97323.94-
Aug 5, 2024280.01336.00280.01328.97323.9486
Aug 2, 2024327.37338.00327.37336.60331.451,225
Aug 1, 2024327.36327.36327.36327.36322.35-
Jul 31, 2024324.48333.77324.41327.36322.35546
Jul 30, 2024321.92321.93321.92321.93317.00266
Jul 29, 2024318.00318.00318.00318.00313.132
Jul 26, 2024320.87320.87320.87320.87315.961
Jul 25, 2024317.44317.44317.44317.44312.581
Jul 24, 2024306.60306.60306.60306.60301.91-
Jul 23, 2024304.80306.60304.73306.60301.916,112
Jul 22, 2024278.88278.88278.88278.88274.61-
Jul 19, 2024278.88278.88278.88278.88274.61-
Jul 18, 2024278.88278.88278.88278.88274.61-
Jul 17, 2024278.88278.88278.88278.88274.61-
Jul 16, 2024278.88278.88278.88278.88274.61-
Jul 15, 2024278.88278.88278.88278.88274.61-
Jul 12, 2024278.88278.88278.88278.88274.61-
Jul 11, 2024278.88278.88278.88278.88274.61-
Jul 10, 2024278.88278.88278.88278.88274.61-
Jul 9, 2024278.88278.88278.88278.88274.611
Jul 8, 2024281.20281.20281.20281.20276.90-
Jul 5, 2024281.20281.20281.20281.20276.90-
Jul 4, 2024281.20281.20281.20281.20276.901
Jul 3, 2024285.36285.36282.17282.17277.852
Jul 2, 2024285.94285.94285.94285.94281.562
Jul 1, 2024283.03284.60283.03284.60280.246
Jun 28, 2024279.88279.88279.88279.88275.60-
Jun 27, 2024279.88279.88279.88279.88275.6010
Jun 26, 2024277.12277.12277.12277.12272.88-
Jun 25, 2024275.02277.12275.02277.12272.8820
Jun 24, 2024275.94275.94275.94275.94271.72-
Jun 21, 2024275.94275.94275.94275.94271.72-
Jun 20, 2024 0.12 Dividend
Jun 20, 2024275.94275.94275.94275.94271.72-
Jun 19, 2024275.94275.94275.94275.94271.60-
Jun 18, 2024275.94275.94275.94275.94271.60-
Jun 17, 2024275.40275.94274.84275.94271.6016
Jun 14, 2024271.89271.89271.89271.89267.611
Jun 13, 2024277.00277.00277.00277.00272.64-
Jun 12, 2024277.00277.00277.00277.00272.64-
Jun 11, 2024277.00277.00277.00277.00272.6412
Jun 10, 2024276.13276.92276.13276.92272.567
Jun 7, 2024272.80272.80272.80272.80268.51-
Jun 6, 2024274.43274.43272.80272.80268.516
Jun 5, 2024273.80273.80273.80273.80269.49-
Jun 4, 2024271.75273.80271.75273.80269.49534
Jun 3, 2024263.55267.30263.55267.30263.09440
May 31, 2024255.84255.84255.84255.84251.81-
May 29, 2024255.84255.84255.84255.84251.81-
May 28, 2024255.84255.84255.84255.84251.81-
May 27, 2024255.84255.84255.84255.84251.81-
May 24, 2024255.84255.84255.84255.84251.81-
May 23, 2024255.84255.84255.84255.84251.811
May 22, 2024255.50255.50255.50255.50251.48-
May 21, 2024255.50255.50255.50255.50251.48-
May 20, 2024254.37257.00254.37255.50251.48206
May 17, 2024257.66257.66257.66257.66253.60-
May 16, 2024257.66257.66257.66257.66253.60-
May 15, 2024258.70258.70257.66257.66253.6050
May 14, 2024257.40257.40257.40257.40253.35-
May 13, 2024257.40257.40257.40257.40253.35-
May 10, 2024256.10257.40256.10257.40253.3510
May 9, 2024248.75248.75248.75248.75244.83-
May 8, 2024248.75248.75248.75248.75244.834
May 7, 2024247.70247.75247.12247.12243.2336
May 6, 2024247.90247.90245.50245.50241.636
May 3, 2024247.25248.00246.50248.00244.1037
May 2, 2024247.25250.50247.25250.50246.5626
Apr 30, 2024246.00247.92246.00247.92244.022
Apr 29, 2024243.36244.32242.64243.12239.29708
Apr 26, 2024251.57251.57251.57251.57247.61-
Apr 25, 2024251.57251.57251.57251.57247.61-
Apr 24, 2024251.57251.57251.57251.57247.611
Apr 23, 2024241.92241.92241.92241.92238.11-
Apr 22, 2024242.68242.68241.92241.92238.1192
Apr 19, 2024240.25240.70239.79240.70236.9124
Apr 18, 2024237.78237.78237.78237.78234.041
Apr 17, 2024234.96234.96234.96234.96231.262
Apr 16, 2024235.29235.29235.29235.29231.592
Apr 15, 2024231.15231.15229.31229.31225.704
Apr 12, 2024227.48227.48227.48227.48223.9019
Apr 11, 2024227.48227.48226.38227.48223.909
Apr 10, 2024226.50226.50226.00226.00222.442
Apr 9, 2024225.50225.50225.50225.50221.95-
Apr 8, 2024225.50225.50225.50225.50221.95-
Apr 5, 2024227.80227.80225.50225.50221.954
Apr 4, 2024229.00229.00228.00228.00224.412
Apr 3, 2024229.31229.31229.31229.31225.704
Apr 2, 2024229.31229.31229.31229.31225.70-
Apr 1, 2024229.31229.31229.31229.31225.70-
Mar 28, 2024229.31229.31229.31229.31225.7010
Mar 27, 2024225.86225.86225.86225.86222.30-
Mar 26, 2024227.24227.24225.86225.86222.3034
Mar 25, 2024227.93227.93227.93227.93224.3410
Mar 22, 2024238.22238.22238.22238.22234.47-
Mar 21, 2024238.22238.22238.22238.22234.47-
Mar 20, 2024 3.13 Dividend
Mar 20, 2024238.22238.22238.22238.22234.47-
Mar 19, 2024238.22238.22238.22238.22231.392
Mar 18, 2024238.58238.58238.58238.58231.741
Mar 15, 2024234.14234.83234.14234.83228.103
Mar 14, 2024233.76234.70232.32234.70227.9719
Mar 13, 2024232.76232.76232.76232.76226.09-
Mar 12, 2024232.76232.76232.76232.76226.09-
Mar 11, 2024232.76232.76232.76232.76226.092
Mar 8, 2024230.23230.24230.23230.24223.64500
Mar 7, 2024223.52223.52223.52223.52217.11-
Mar 6, 2024223.52223.52223.52223.52217.11-
Mar 5, 2024223.52223.52223.52223.52217.11-
Mar 4, 2024223.52223.52223.52223.52217.111
Mar 1, 2024222.72222.72222.72222.72216.34-
Feb 29, 2024222.72222.72222.72222.72216.34-
Feb 28, 2024222.72222.72222.72222.72216.34-
Feb 27, 2024223.81224.48222.72222.72216.345
Feb 26, 2024223.96223.96223.96223.96217.54-
Feb 23, 2024223.96223.96223.96223.96217.54-
Feb 22, 2024216.67224.18216.67223.96217.54145
Feb 21, 2024221.09221.09221.09221.09214.75-
Feb 20, 2024223.08223.08221.09221.09214.7543
Feb 19, 2024221.10221.10221.10221.10214.76-
Feb 16, 2024221.10221.10221.10221.10214.761
Feb 15, 2024221.32221.32221.32221.32214.98-
Feb 14, 2024221.54221.54220.66221.32214.987
Feb 9, 2024215.06215.06215.06215.06208.901
Feb 8, 2024220.00220.00218.00218.00211.7545
Feb 7, 2024227.00227.70227.00227.70221.176
Feb 6, 2024231.30231.30231.30231.30224.67-
Feb 5, 2024231.30231.30231.30231.30224.67-
Feb 2, 2024228.85231.30228.85231.30224.6716
Feb 1, 2024224.76224.76224.76224.76218.32-
Jan 31, 2024224.76224.76224.76224.76218.322
Jan 30, 2024223.91223.91223.91223.91217.49-
Jan 29, 2024223.91223.91223.91223.91217.49-
Jan 26, 2024223.91223.91223.91223.91217.49-
Jan 25, 2024223.91223.91223.91223.91217.494
Jan 24, 2024225.40225.40225.00225.00218.5511
Jan 23, 2024230.46230.46230.46230.46223.85-
Jan 22, 2024228.85230.46228.85230.46223.852
Jan 19, 2024227.00228.39227.00228.39221.8411
Jan 18, 2024231.61231.61231.61231.61224.97-
Jan 17, 2024234.14234.14231.61231.61224.975
Jan 16, 2024232.71232.71232.71232.71226.045
Jan 15, 2024230.91230.91230.91230.91224.291