Altria Group, Inc. (BVMF:MOOO34)
Brazil · Delayed Price · Currency is BRL 340.00
+4.42 (1.32%)
Last updated: Apr 9, 2026, 12:27 PM GMT-3
BVMF:MOOO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1.32% | 3 |
| Apr 8, 2026 | 335.58 | 335.58 | 335.58 | 335.58 | 335.58 | -3.24% | 12 |
| Apr 7, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | 3.00% | 50 |
| Apr 1, 2026 | 334.95 | 336.70 | 334.95 | 336.70 | 336.70 | -2.91% | 11 |
| Mar 31, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | - | 1 |
| Mar 27, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 346.80 | 3.44% | 5 |
| Mar 26, 2026 | 335.28 | 335.28 | 335.28 | 335.28 | 335.28 | 0.86% | 2 |
| Mar 25, 2026 | 313.61 | 332.41 | 313.61 | 332.41 | 332.41 | -2.23% | 2 |
| Mar 23, 2026 | 335.24 | 340.00 | 335.24 | 340.00 | 336.32 | 0.10% | 14 |
| Mar 20, 2026 | 339.66 | 339.66 | 339.66 | 339.66 | 335.98 | -1.67% | 1 |
| Mar 19, 2026 | 345.44 | 345.44 | 345.44 | 345.44 | 341.70 | 0.40% | 5 |
| Mar 18, 2026 | 344.05 | 344.05 | 344.05 | 344.05 | 340.32 | -3.56% | 3 |
| Mar 16, 2026 | 356.76 | 356.76 | 356.76 | 356.76 | 352.89 | 2.75% | 3 |
| Mar 9, 2026 | 346.50 | 347.20 | 346.50 | 347.20 | 343.44 | -2.38% | 5 |
| Mar 4, 2026 | 353.25 | 355.68 | 352.08 | 355.68 | 351.83 | -2.11% | 102 |
| Mar 3, 2026 | 356.40 | 363.33 | 356.40 | 363.33 | 359.39 | 2.15% | 2 |
| Mar 2, 2026 | 355.68 | 355.68 | 355.68 | 355.68 | 351.83 | 0.20% | 2 |
| Feb 25, 2026 | 353.16 | 355.32 | 352.44 | 354.96 | 351.11 | 0.10% | 200 |
| Feb 24, 2026 | 354.60 | 354.60 | 354.60 | 354.60 | 350.76 | 1.31% | 1 |
| Feb 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 346.21 | 0.56% | 100 |
| Feb 20, 2026 | 352.80 | 352.80 | 348.04 | 348.04 | 344.27 | 3.89% | 28 |
| Feb 9, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 331.37 | -2.27% | 3 |
| Feb 6, 2026 | 342.79 | 342.79 | 342.79 | 342.79 | 339.08 | -0.95% | 19 |
| Feb 5, 2026 | 346.08 | 346.08 | 346.08 | 346.08 | 342.33 | 0.86% | 3 |
| Feb 4, 2026 | 343.14 | 343.14 | 343.14 | 343.14 | 339.42 | 2.06% | 1 |
| Feb 3, 2026 | 328.50 | 336.20 | 328.50 | 336.20 | 332.56 | 2.34% | 2,251 |
| Feb 2, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 324.94 | 2.88% | 54 |
| Jan 30, 2026 | 314.50 | 319.30 | 314.03 | 319.30 | 315.84 | 2.67% | 36 |
| Jan 29, 2026 | 322.41 | 322.41 | 311.00 | 311.00 | 307.63 | -5.76% | 24 |
| Jan 28, 2026 | 329.67 | 330.00 | 329.67 | 330.00 | 326.42 | 2.04% | 80 |
| Jan 23, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 319.90 | - | 1 |
| Jan 22, 2026 | 326.64 | 326.64 | 323.40 | 323.40 | 319.90 | - | 8 |
| Jan 21, 2026 | 325.38 | 325.38 | 319.77 | 323.40 | 319.90 | -2.47% | 77 |
| Jan 20, 2026 | 330.20 | 333.38 | 330.20 | 331.58 | 327.99 | -0.72% | 72 |
| Jan 19, 2026 | 333.99 | 333.99 | 333.99 | 333.99 | 330.37 | 0.42% | 3 |
| Jan 16, 2026 | 333.04 | 333.04 | 332.60 | 332.60 | 329.00 | 12.82% | 2 |
| Jan 8, 2026 | 294.80 | 294.80 | 294.80 | 294.80 | 291.61 | -0.03% | 1 |
| Jan 6, 2026 | 296.70 | 298.50 | 294.90 | 294.90 | 291.70 | -2.43% | 9 |
| Jan 5, 2026 | 301.00 | 302.87 | 301.00 | 302.25 | 298.97 | -3.25% | 24 |
| Jan 2, 2026 | 312.00 | 312.40 | 310.40 | 312.40 | 309.01 | -1.69% | 16 |
| Dec 30, 2025 | 321.04 | 321.04 | 317.76 | 317.76 | 314.32 | -2.22% | 3 |
| Dec 19, 2025 | 324.97 | 324.97 | 324.97 | 324.97 | 317.64 | -0.23% | 10 |
| Dec 17, 2025 | 324.01 | 325.71 | 324.01 | 325.71 | 318.36 | 3.65% | 5 |
| Dec 12, 2025 | 314.24 | 314.24 | 314.24 | 314.24 | 307.15 | -2.29% | 7 |
| Dec 11, 2025 | 320.96 | 321.60 | 320.96 | 321.60 | 314.34 | 1.31% | 11 |
| Dec 10, 2025 | 317.44 | 317.44 | 317.44 | 317.44 | 310.28 | 1.39% | 4 |
| Dec 3, 2025 | 313.10 | 313.10 | 313.10 | 313.10 | 306.03 | -0.77% | 1 |
| Dec 2, 2025 | 315.52 | 315.52 | 315.52 | 315.52 | 308.40 | 0.47% | 1 |
| Dec 1, 2025 | 314.03 | 314.03 | 314.03 | 314.03 | 306.94 | 0.81% | 10 |
| Nov 24, 2025 | 311.50 | 311.50 | 311.50 | 311.50 | 304.47 | -0.64% | 2 |