Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Philip Morris International Inc. (PHMO34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
264.03-1.27 (-0.48%)
At close: 12:46PM BRST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023266.00266.00264.03264.03264.0318
Jan 27, 2023266.24266.24265.30265.30265.307
Jan 26, 2023263.08263.08263.08263.08263.08-
Jan 25, 2023263.08263.08263.08263.08263.0850
Jan 24, 2023262.88262.88262.88262.88262.88-
Jan 23, 2023265.98265.98262.88262.88262.884
Jan 20, 2023263.21265.98263.20265.98265.985
Jan 19, 2023261.76262.53260.00262.15262.1513
Jan 18, 2023256.62256.62256.62256.62256.6253
Jan 17, 2023257.92257.92257.54257.54257.544
Jan 16, 2023257.19257.19257.19257.19257.191
Jan 13, 2023258.44259.40258.44259.40259.405
Jan 12, 2023261.87261.87257.58257.58257.588
Jan 11, 2023268.11268.11262.88262.88262.883
Jan 10, 2023273.30273.30265.92265.92265.922
Jan 09, 2023274.92275.13273.30273.30273.305
Jan 06, 2023272.43272.43272.43272.43272.433
Jan 05, 2023275.13275.13275.13275.13275.13-
Jan 04, 2023274.29277.02274.29275.13275.13106
Jan 03, 2023274.32274.32273.51273.51273.518
Jan 02, 2023273.48273.48267.78267.90267.9017
Dec 29, 2022267.57268.11265.95268.11268.1112
Dec 28, 2022266.54267.41266.54267.41267.413
Dec 27, 2022271.94271.94271.94271.94271.942
Dec 26, 2022267.08267.08267.08267.08267.083
Dec 23, 2022258.40262.62258.40262.62262.6227
Dec 22, 2022260.78260.78258.13258.40258.4064
Dec 21, 2022261.36263.38260.78260.78260.7829
Dec 21, 20220.163093 Dividend
Dec 20, 2022261.44261.44261.36261.36261.20158
Dec 19, 2022269.44269.44266.37266.51266.3411
Dec 16, 2022266.35266.35263.52264.33264.1736
Dec 15, 2022267.84267.84267.84267.84267.676
Dec 14, 2022273.09274.59272.70272.97272.8015
Dec 13, 2022273.08273.08271.49272.70272.5312
Dec 12, 2022271.89272.70271.35271.89271.7211
Dec 09, 2022266.22266.22266.22266.22266.05-
Dec 08, 2022263.79266.22263.79266.22266.052
Dec 07, 2022268.11268.11265.95265.96265.79512
Dec 06, 2022272.16272.16269.11269.46269.29128
Dec 05, 2022272.73273.78272.73273.78273.614
Dec 02, 2022269.28269.28269.28269.28269.1161
Dec 01, 2022263.38265.66263.38265.66265.492
Nov 30, 2022264.45264.45255.20255.20255.043
Nov 29, 2022262.08262.60257.92258.18258.0220
Nov 28, 2022264.41264.41264.03264.03263.878
Nov 25, 2022261.52264.94261.52264.42264.2610
Nov 24, 2022263.94263.94263.94263.94263.78-
Nov 23, 2022264.68264.68263.94263.94263.78125
Nov 22, 2022258.90261.37258.90261.37261.21109
Nov 21, 2022263.50263.50258.96258.96258.803
Nov 18, 2022256.62256.62254.02254.02253.86118
Nov 17, 2022257.50257.50257.20257.20257.045
Nov 16, 2022254.00254.75253.50254.20254.04389
Nov 14, 2022245.55245.55245.55245.55245.40-
Nov 11, 2022246.15248.88245.00245.55245.40131
Nov 10, 2022246.78249.50245.52246.15246.00506
Nov 09, 2022239.00239.00237.84237.84237.696
Nov 08, 2022238.08238.08235.92237.12236.97518
Nov 07, 2022231.84235.50231.84235.50235.3511
Nov 04, 2022226.32226.78225.63226.76226.6213
Nov 03, 2022234.48234.48226.32226.32226.186
Nov 01, 2022235.00235.00234.48234.48234.332
Oct 31, 2022240.00240.72237.50237.50237.3543
Oct 28, 2022244.49246.79244.49246.79246.642
Oct 27, 2022237.59238.51236.21236.21236.06901
Oct 26, 2022234.37241.70234.37241.70241.5516
Oct 25, 2022231.98231.98231.98231.98231.842
Oct 24, 2022231.50231.50228.85230.23230.0914
Oct 21, 2022220.66225.28220.66223.74223.604
Oct 20, 2022227.01227.01222.00222.00221.8610
Oct 19, 2022228.62228.62226.81227.01226.8726
Oct 18, 2022228.80228.80227.70227.70227.56298
Oct 17, 2022227.04227.04224.40224.40224.2620
Oct 14, 2022232.90233.50228.00228.62228.48137
Oct 13, 2022227.90230.00225.94230.00229.86670
Oct 11, 2022219.78219.78219.78219.78219.641
Oct 10, 2022221.32221.32221.28221.28221.1418
Oct 07, 2022224.16224.16221.54221.54221.4052
Oct 06, 2022226.32226.32221.49221.49221.35136
Oct 05, 2022227.36227.36226.32226.32226.1816
Oct 04, 2022221.98224.84221.20224.84224.705,427
Oct 03, 2022219.00220.22218.59219.78219.64109
Sep 30, 2022232.61232.61224.00224.00223.8619
Sep 29, 2022234.83234.83232.00232.00231.862
Sep 28, 2022232.31233.91231.00233.91233.7645
Sep 27, 2022211.27239.90211.27233.68233.53514
Sep 27, 20223.366199 Dividend
Sep 26, 2022248.64248.64245.66245.66242.1428
Sep 23, 2022250.75250.75239.00240.50237.06315
Sep 22, 2022247.50247.50247.00247.00243.462
Sep 21, 2022249.24251.00249.24250.25246.674
Sep 20, 2022249.25249.25246.02247.75244.204
Sep 19, 2022251.00251.00244.00248.25244.7050
Sep 16, 2022247.97251.25247.97251.00247.4136
Sep 15, 2022245.05246.00245.05246.00242.48259
Sep 14, 2022244.66244.66242.00242.00238.5421
Sep 13, 2022250.97250.97244.66244.66241.1653
Sep 12, 2022252.00252.00249.00252.00248.396
Sep 09, 2022249.75252.00248.00252.00248.3915
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement