TipRanks
Go Ultimate55% OFF

Philip Morris International Inc. Shs Unsponsored Brazilian Depository Receipt Repr 1 Sh (PHMO34) Historical Prices

BR:PHMO34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202667.5772.2467.5772.2472.24+4.77%240.11
Oct 29, 202668.9568.9568.9568.9568.95+1.13%30.01
Oct 28, 202667.8368.1867.8368.1868.18+0.31%120.06
Oct 27, 202667.9068.0567.2767.9767.97-0.01%1350.63
Oct 26, 202662.3567.9862.3567.9867.98+9.03%40.02
Oct 23, 202663.0063.0062.3562.3562.35-4.09%1,0145.12
Oct 22, 202662.2865.0162.2865.0165.01+4.79%1,2106.76
Oct 21, 202661.6262.2761.6262.0462.04-2.71%190.11
Oct 20, 202663.7563.7763.7563.7763.77-0.84%20.01
Oct 19, 202664.3164.3164.3164.3164.31-1.38%10.01
Oct 16, 202665.2165.2165.2165.2165.21+1.97%20.01
Oct 15, 202664.7464.7463.6163.9563.95-1.22%30.02
Oct 14, 202663.9564.7963.6764.7464.74+3.47%890.49
Oct 13, 202662.5765.0157.1962.5762.57+0.00%00.00
Oct 12, 202662.5762.6962.5762.5762.57+0.00%00.00
Oct 09, 202662.6962.6962.5762.5762.57-0.22%440.22
Oct 08, 202661.9162.7161.9162.7162.71+4.64%20.01
Oct 07, 202660.2960.2959.8859.9359.93+1.20%40.02
Oct 06, 202658.5059.5758.5059.2259.22-0.30%1,2877.27
Oct 05, 202659.0459.4058.9859.4059.40-2.46%350.20
Oct 02, 202660.9062.1660.9060.9060.90-2.67%1,99813.80
Oct 01, 202662.5762.5751.2762.5762.57+0.78%00.00
Sep 30, 202662.1062.5760.0062.5762.09-1.11%120.08
Sep 29, 202662.6363.2762.3563.2762.78+1.22%50.03
Sep 28, 202661.8062.5161.8062.5162.03+1.26%130.09
Sep 25, 202662.3962.3961.4361.7361.25-1.34%300.21
Sep 24, 202662.5762.5762.5762.5762.09+1.94%320.22
Sep 23, 202661.5061.6861.1461.3860.91+0.29%3362.42
Sep 22, 202660.9661.2060.9661.2060.73+2.41%40.03
Sep 21, 202659.7559.9459.7559.7659.30-1.56%4112.83
Sep 18, 202660.7860.7860.7160.7160.24-6.61%30.02
Sep 17, 202665.0165.0151.2765.0164.51+0.00%00.00
Sep 16, 202665.0165.0165.0165.0164.51+4.08%10.01
Sep 15, 202661.6862.6361.6862.4661.98+1.26%130.09
Sep 14, 202661.6865.0161.6861.6861.20+0.00%00.00
Sep 11, 202661.0161.6861.0161.6861.20+3.54%50.03
Sep 10, 202659.5760.7759.5759.5759.11+0.00%00.00
Sep 09, 202659.4559.5759.4559.5759.11+0.97%30.02
Sep 08, 202658.0259.0058.0259.0058.54+0.67%20.01
Sep 07, 202658.6159.1958.6158.6158.16+0.00%00.00
Sep 04, 202659.1959.1958.6158.6158.16-2.23%570.36
Sep 03, 202659.9559.9559.9559.9559.49+0.12%10.01
Sep 02, 202660.9060.9059.8859.8859.42-1.93%20.01
Sep 01, 202661.0661.0661.0661.0660.59-0.13%600.38
Aug 31, 202661.7461.7460.8461.1460.67-2.40%1,40710.42
Aug 28, 202662.7562.7562.4062.6462.16+0.00%3862.99
Aug 27, 202662.6462.6459.1962.6462.16+0.00%00.00
Aug 26, 202662.7663.1262.4862.6462.16+2.05%1,52614.47
Aug 25, 202661.3862.6759.1961.3860.91+0.00%00.00
Aug 24, 202661.7461.9861.3861.3860.91+1.57%1041.00