Altria Group, Inc. (BCBA:MO)
Argentina · Delayed Price · Currency is ARS 25,240
+20 (0.08%)
Last updated: Mar 2, 2026, 2:59 PM BRT
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 25,540.00 | 25,660.00 | 25,000.00 | 25,180.00 | 25,180.00 | -0.79% | 3,909 |
| Feb 27, 2026 | 25,280.00 | 26,200.00 | 25,220.00 | 25,380.00 | 25,380.00 | -0.86% | 5,386 |
| Feb 26, 2026 | 25,680.00 | 26,140.00 | 25,200.00 | 25,600.00 | 25,600.00 | 0.16% | 3,772 |
| Feb 25, 2026 | 24,950.00 | 25,660.00 | 24,760.00 | 25,560.00 | 25,560.00 | 2.77% | 3,987 |
| Feb 24, 2026 | 24,650.00 | 25,020.00 | 24,640.00 | 24,870.00 | 24,870.00 | 0.32% | 3,292 |
| Feb 23, 2026 | 24,400.00 | 24,850.00 | 24,230.00 | 24,790.00 | 24,790.00 | 1.64% | 6,952 |
| Feb 20, 2026 | 24,480.00 | 24,800.00 | 24,260.00 | 24,390.00 | 24,390.00 | -0.41% | 5,028 |
| Feb 19, 2026 | 24,450.00 | 24,600.00 | 24,090.00 | 24,490.00 | 24,490.00 | 0.99% | 8,052 |
| Feb 18, 2026 | 24,620.00 | 24,620.00 | 24,250.00 | 24,250.00 | 24,250.00 | -1.74% | 7,781 |
| Feb 13, 2026 | 24,440.00 | 24,960.00 | 24,300.00 | 24,680.00 | 24,680.00 | 0.41% | 9,421 |
| Feb 12, 2026 | 24,150.00 | 24,800.00 | 23,960.00 | 24,580.00 | 24,580.00 | 1.24% | 5,255 |
| Feb 11, 2026 | 23,650.00 | 24,500.00 | 23,530.00 | 24,280.00 | 24,280.00 | 2.23% | 3,430 |
| Feb 10, 2026 | 23,830.00 | 23,900.00 | 23,320.00 | 23,750.00 | 23,750.00 | -0.29% | 3,138 |
| Feb 9, 2026 | 24,400.00 | 24,530.00 | 23,700.00 | 23,820.00 | 23,820.00 | -2.18% | 4,390 |
| Feb 6, 2026 | 24,650.00 | 24,780.00 | 24,310.00 | 24,350.00 | 24,350.00 | -0.98% | 5,826 |
| Feb 5, 2026 | 24,230.00 | 24,820.00 | 24,230.00 | 24,590.00 | 24,590.00 | 1.28% | 6,329 |
| Feb 4, 2026 | 23,930.00 | 24,440.00 | 23,820.00 | 24,280.00 | 24,280.00 | 1.38% | 6,511 |
| Feb 3, 2026 | 22,910.00 | 24,150.00 | 22,910.00 | 23,950.00 | 23,950.00 | 3.06% | 7,137 |
| Feb 2, 2026 | 23,600.00 | 23,600.00 | 23,050.00 | 23,240.00 | 23,240.00 | 0.48% | 3,968 |
| Jan 30, 2026 | 23,000.00 | 23,190.00 | 22,510.00 | 23,130.00 | 23,130.00 | 2.98% | 3,258 |
| Jan 29, 2026 | 23,490.00 | 23,550.00 | 22,400.00 | 22,460.00 | 22,460.00 | -5.79% | 5,337 |
| Jan 28, 2026 | 23,940.00 | 24,240.00 | 23,810.00 | 23,840.00 | 23,840.00 | -0.54% | 5,123 |
| Jan 27, 2026 | 23,780.00 | 24,060.00 | 23,700.00 | 23,970.00 | 23,970.00 | 0.76% | 5,742 |
| Jan 26, 2026 | 23,640.00 | 23,860.00 | 23,310.00 | 23,790.00 | 23,790.00 | 1.80% | 3,370 |
| Jan 23, 2026 | 22,970.00 | 23,430.00 | 22,950.00 | 23,370.00 | 23,370.00 | 1.30% | 5,155 |
| Jan 22, 2026 | 23,070.00 | 23,130.00 | 22,730.00 | 23,070.00 | 23,070.00 | -0.17% | 6,521 |
| Jan 21, 2026 | 23,300.00 | 23,420.00 | 22,860.00 | 23,110.00 | 23,110.00 | -0.90% | 5,738 |
| Jan 20, 2026 | 23,410.00 | 23,580.00 | 23,140.00 | 23,320.00 | 23,320.00 | -2.18% | 6,159 |
| Jan 19, 2026 | 23,440.00 | 24,400.00 | 23,190.00 | 23,840.00 | 23,840.00 | 1.66% | 1,770 |
| Jan 16, 2026 | 23,400.00 | 23,500.00 | 23,070.00 | 23,450.00 | 23,450.00 | 0.39% | 5,026 |
| Jan 15, 2026 | 23,170.00 | 23,480.00 | 23,120.00 | 23,360.00 | 23,360.00 | - | 6,245 |
| Jan 14, 2026 | 23,000.00 | 23,470.00 | 22,880.00 | 23,360.00 | 23,360.00 | 1.96% | 4,897 |
| Jan 13, 2026 | 22,310.00 | 22,980.00 | 22,300.00 | 22,910.00 | 22,910.00 | 2.74% | 5,989 |
| Jan 12, 2026 | 22,000.00 | 22,310.00 | 21,880.00 | 22,300.00 | 22,300.00 | 1.64% | 5,198 |
| Jan 9, 2026 | 21,680.00 | 22,100.00 | 21,510.00 | 21,940.00 | 21,940.00 | 2.52% | 4,345 |
| Jan 8, 2026 | 21,030.00 | 21,590.00 | 20,780.00 | 21,400.00 | 21,400.00 | 1.81% | 4,170 |
| Jan 7, 2026 | 21,120.00 | 21,350.00 | 21,000.00 | 21,020.00 | 21,020.00 | -0.47% | 3,584 |
| Jan 6, 2026 | 21,640.00 | 21,720.00 | 21,050.00 | 21,120.00 | 21,120.00 | -2.31% | 15,816 |
| Jan 5, 2026 | 22,100.00 | 22,130.00 | 21,330.00 | 21,620.00 | 21,620.00 | -2.35% | 27,136 |
| Jan 2, 2026 | 22,000.00 | 22,250.00 | 21,770.00 | 22,140.00 | 22,140.00 | 1.19% | 4,116 |
| Dec 30, 2025 | 22,010.00 | 22,240.00 | 21,840.00 | 21,880.00 | 21,880.00 | -0.59% | 6,334 |
| Dec 29, 2025 | 22,100.00 | 22,250.00 | 21,880.00 | 22,010.00 | 22,010.00 | - | 3,696 |
| Dec 26, 2025 | 22,430.00 | 22,900.00 | 21,200.00 | 22,010.00 | 22,010.00 | -2.00% | 2,310 |
| Dec 24, 2025 | 23,290.00 | 23,290.00 | 22,340.00 | 22,460.00 | 22,075.64 | 0.31% | 2,386 |
| Dec 23, 2025 | 22,720.00 | 22,970.00 | 22,340.00 | 22,390.00 | 22,006.84 | -0.80% | 3,747 |
| Dec 22, 2025 | 22,660.00 | 22,730.00 | 22,330.00 | 22,570.00 | 22,183.76 | -0.13% | 5,535 |
| Dec 19, 2025 | 22,860.00 | 22,860.00 | 22,410.00 | 22,600.00 | 22,213.25 | -0.40% | 23,905 |
| Dec 18, 2025 | 23,000.00 | 23,120.00 | 22,530.00 | 22,690.00 | 22,301.71 | -1.35% | 5,209 |
| Dec 17, 2025 | 22,980.00 | 23,200.00 | 22,810.00 | 23,000.00 | 22,606.40 | 0.22% | 6,184 |
| Dec 16, 2025 | 22,590.00 | 23,020.00 | 22,590.00 | 22,950.00 | 22,557.26 | 1.55% | 4,507 |