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

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	266.00	266.00	264.03	264.03	264.03	18
Jan 27, 2023	266.24	266.24	265.30	265.30	265.30	7
Jan 26, 2023	263.08	263.08	263.08	263.08	263.08	-
Jan 25, 2023	263.08	263.08	263.08	263.08	263.08	50
Jan 24, 2023	262.88	262.88	262.88	262.88	262.88	-
Jan 23, 2023	265.98	265.98	262.88	262.88	262.88	4
Jan 20, 2023	263.21	265.98	263.20	265.98	265.98	5
Jan 19, 2023	261.76	262.53	260.00	262.15	262.15	13
Jan 18, 2023	256.62	256.62	256.62	256.62	256.62	53
Jan 17, 2023	257.92	257.92	257.54	257.54	257.54	4
Jan 16, 2023	257.19	257.19	257.19	257.19	257.19	1
Jan 13, 2023	258.44	259.40	258.44	259.40	259.40	5
Jan 12, 2023	261.87	261.87	257.58	257.58	257.58	8
Jan 11, 2023	268.11	268.11	262.88	262.88	262.88	3
Jan 10, 2023	273.30	273.30	265.92	265.92	265.92	2
Jan 09, 2023	274.92	275.13	273.30	273.30	273.30	5
Jan 06, 2023	272.43	272.43	272.43	272.43	272.43	3
Jan 05, 2023	275.13	275.13	275.13	275.13	275.13	-
Jan 04, 2023	274.29	277.02	274.29	275.13	275.13	106
Jan 03, 2023	274.32	274.32	273.51	273.51	273.51	8
Jan 02, 2023	273.48	273.48	267.78	267.90	267.90	17
Dec 29, 2022	267.57	268.11	265.95	268.11	268.11	12
Dec 28, 2022	266.54	267.41	266.54	267.41	267.41	3
Dec 27, 2022	271.94	271.94	271.94	271.94	271.94	2
Dec 26, 2022	267.08	267.08	267.08	267.08	267.08	3
Dec 23, 2022	258.40	262.62	258.40	262.62	262.62	27
Dec 22, 2022	260.78	260.78	258.13	258.40	258.40	64
Dec 21, 2022	261.36	263.38	260.78	260.78	260.78	29
Dec 21, 2022	0.163093 Dividend
Dec 20, 2022	261.44	261.44	261.36	261.36	261.20	158
Dec 19, 2022	269.44	269.44	266.37	266.51	266.34	11
Dec 16, 2022	266.35	266.35	263.52	264.33	264.17	36
Dec 15, 2022	267.84	267.84	267.84	267.84	267.67	6
Dec 14, 2022	273.09	274.59	272.70	272.97	272.80	15
Dec 13, 2022	273.08	273.08	271.49	272.70	272.53	12
Dec 12, 2022	271.89	272.70	271.35	271.89	271.72	11
Dec 09, 2022	266.22	266.22	266.22	266.22	266.05	-
Dec 08, 2022	263.79	266.22	263.79	266.22	266.05	2
Dec 07, 2022	268.11	268.11	265.95	265.96	265.79	512
Dec 06, 2022	272.16	272.16	269.11	269.46	269.29	128
Dec 05, 2022	272.73	273.78	272.73	273.78	273.61	4
Dec 02, 2022	269.28	269.28	269.28	269.28	269.11	61
Dec 01, 2022	263.38	265.66	263.38	265.66	265.49	2
Nov 30, 2022	264.45	264.45	255.20	255.20	255.04	3
Nov 29, 2022	262.08	262.60	257.92	258.18	258.02	20
Nov 28, 2022	264.41	264.41	264.03	264.03	263.87	8
Nov 25, 2022	261.52	264.94	261.52	264.42	264.26	10
Nov 24, 2022	263.94	263.94	263.94	263.94	263.78	-
Nov 23, 2022	264.68	264.68	263.94	263.94	263.78	125
Nov 22, 2022	258.90	261.37	258.90	261.37	261.21	109
Nov 21, 2022	263.50	263.50	258.96	258.96	258.80	3
Nov 18, 2022	256.62	256.62	254.02	254.02	253.86	118
Nov 17, 2022	257.50	257.50	257.20	257.20	257.04	5
Nov 16, 2022	254.00	254.75	253.50	254.20	254.04	389
Nov 14, 2022	245.55	245.55	245.55	245.55	245.40	-
Nov 11, 2022	246.15	248.88	245.00	245.55	245.40	131
Nov 10, 2022	246.78	249.50	245.52	246.15	246.00	506
Nov 09, 2022	239.00	239.00	237.84	237.84	237.69	6
Nov 08, 2022	238.08	238.08	235.92	237.12	236.97	518
Nov 07, 2022	231.84	235.50	231.84	235.50	235.35	11
Nov 04, 2022	226.32	226.78	225.63	226.76	226.62	13
Nov 03, 2022	234.48	234.48	226.32	226.32	226.18	6
Nov 01, 2022	235.00	235.00	234.48	234.48	234.33	2
Oct 31, 2022	240.00	240.72	237.50	237.50	237.35	43
Oct 28, 2022	244.49	246.79	244.49	246.79	246.64	2
Oct 27, 2022	237.59	238.51	236.21	236.21	236.06	901
Oct 26, 2022	234.37	241.70	234.37	241.70	241.55	16
Oct 25, 2022	231.98	231.98	231.98	231.98	231.84	2
Oct 24, 2022	231.50	231.50	228.85	230.23	230.09	14
Oct 21, 2022	220.66	225.28	220.66	223.74	223.60	4
Oct 20, 2022	227.01	227.01	222.00	222.00	221.86	10
Oct 19, 2022	228.62	228.62	226.81	227.01	226.87	26
Oct 18, 2022	228.80	228.80	227.70	227.70	227.56	298
Oct 17, 2022	227.04	227.04	224.40	224.40	224.26	20
Oct 14, 2022	232.90	233.50	228.00	228.62	228.48	137
Oct 13, 2022	227.90	230.00	225.94	230.00	229.86	670
Oct 11, 2022	219.78	219.78	219.78	219.78	219.64	1
Oct 10, 2022	221.32	221.32	221.28	221.28	221.14	18
Oct 07, 2022	224.16	224.16	221.54	221.54	221.40	52
Oct 06, 2022	226.32	226.32	221.49	221.49	221.35	136
Oct 05, 2022	227.36	227.36	226.32	226.32	226.18	16
Oct 04, 2022	221.98	224.84	221.20	224.84	224.70	5,427
Oct 03, 2022	219.00	220.22	218.59	219.78	219.64	109
Sep 30, 2022	232.61	232.61	224.00	224.00	223.86	19
Sep 29, 2022	234.83	234.83	232.00	232.00	231.86	2
Sep 28, 2022	232.31	233.91	231.00	233.91	233.76	45
Sep 27, 2022	211.27	239.90	211.27	233.68	233.53	514
Sep 27, 2022	3.366199 Dividend
Sep 26, 2022	248.64	248.64	245.66	245.66	242.14	28
Sep 23, 2022	250.75	250.75	239.00	240.50	237.06	315
Sep 22, 2022	247.50	247.50	247.00	247.00	243.46	2
Sep 21, 2022	249.24	251.00	249.24	250.25	246.67	4
Sep 20, 2022	249.25	249.25	246.02	247.75	244.20	4
Sep 19, 2022	251.00	251.00	244.00	248.25	244.70	50
Sep 16, 2022	247.97	251.25	247.97	251.00	247.41	36
Sep 15, 2022	245.05	246.00	245.05	246.00	242.48	259
Sep 14, 2022	244.66	244.66	242.00	242.00	238.54	21
Sep 13, 2022	250.97	250.97	244.66	244.66	241.16	53
Sep 12, 2022	252.00	252.00	249.00	252.00	248.39	6
Sep 09, 2022	249.75	252.00	248.00	252.00	248.39	15
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,017.77-52.79(-1.30%)

Dow 3033,717.09-260.99(-0.77%)

Nasdaq11,393.81-227.90(-1.96%)

Russell 20001,885.72-25.74(-1.35%)

Crude Oil78.01+0.11(+0.14%)

Gold1,922.00-0.90(-0.05%)

Philip Morris International Inc. (PHMO34.SA)

S&P 500
4,017.77
-52.79(-1.30%)

Dow 30
33,717.09
-260.99(-0.77%)

Nasdaq
11,393.81
-227.90(-1.96%)

Russell 2000
1,885.72
-25.74(-1.35%)

Crude Oil
78.01
+0.11(+0.14%)

Gold
1,922.00
-0.90(-0.05%)