Altria Group, Inc. (BVMF:MOOO34)
Brazil · Delayed Price · Currency is BRL 342.79
-3.29 (-0.95%)
At close: Feb 6, 2026
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 342.79 | 342.79 | 342.79 | 342.79 | 342.79 | -0.95% | 19 |
| Feb 5, 2026 | 346.08 | 346.08 | 346.08 | 346.08 | 346.08 | 0.86% | 3 |
| Feb 4, 2026 | 343.14 | 343.14 | 343.14 | 343.14 | 343.14 | 2.06% | 1 |
| Feb 3, 2026 | 328.50 | 336.20 | 328.50 | 336.20 | 336.20 | 2.34% | 2,251 |
| Feb 2, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 2.88% | 54 |
| Jan 30, 2026 | 314.50 | 319.30 | 314.03 | 319.30 | 319.30 | 2.67% | 36 |
| Jan 29, 2026 | 322.41 | 322.41 | 311.00 | 311.00 | 311.00 | -5.76% | 24 |
| Jan 28, 2026 | 329.67 | 330.00 | 329.67 | 330.00 | 330.00 | 2.04% | 80 |
| Jan 23, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | - | 1 |
| Jan 22, 2026 | 326.64 | 326.64 | 323.40 | 323.40 | 323.40 | - | 8 |
| Jan 21, 2026 | 325.38 | 325.38 | 319.77 | 323.40 | 323.40 | -2.47% | 77 |
| Jan 20, 2026 | 330.20 | 333.38 | 330.20 | 331.58 | 331.58 | -0.72% | 72 |
| Jan 19, 2026 | 333.99 | 333.99 | 333.99 | 333.99 | 333.99 | 0.42% | 3 |
| Jan 16, 2026 | 333.04 | 333.04 | 332.60 | 332.60 | 332.60 | 12.82% | 2 |
| Jan 8, 2026 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | -0.03% | 1 |
| Jan 6, 2026 | 296.70 | 298.50 | 294.90 | 294.90 | 294.90 | -2.43% | 9 |
| Jan 5, 2026 | 301.00 | 302.87 | 301.00 | 302.25 | 302.25 | -3.25% | 24 |
| Jan 2, 2026 | 312.00 | 312.40 | 310.40 | 312.40 | 312.40 | -1.69% | 16 |
| Dec 30, 2025 | 321.04 | 321.04 | 317.76 | 317.76 | 317.76 | -2.22% | 3 |
| Dec 19, 2025 | 324.97 | 324.97 | 324.97 | 324.97 | 321.05 | -0.23% | 10 |
| Dec 17, 2025 | 324.01 | 325.71 | 324.01 | 325.71 | 321.78 | 3.65% | 5 |
| Dec 12, 2025 | 314.24 | 314.24 | 314.24 | 314.24 | 310.45 | -2.29% | 7 |
| Dec 11, 2025 | 320.96 | 321.60 | 320.96 | 321.60 | 317.72 | 1.31% | 11 |
| Dec 10, 2025 | 317.44 | 317.44 | 317.44 | 317.44 | 313.61 | 1.39% | 4 |
| Dec 3, 2025 | 313.10 | 313.10 | 313.10 | 313.10 | 309.32 | -0.77% | 1 |
| Dec 2, 2025 | 315.52 | 315.52 | 315.52 | 315.52 | 311.72 | 0.47% | 1 |
| Dec 1, 2025 | 314.03 | 314.03 | 314.03 | 314.03 | 310.24 | 0.81% | 10 |
| Nov 24, 2025 | 311.50 | 311.50 | 311.50 | 311.50 | 307.74 | -0.64% | 2 |
| Nov 21, 2025 | 308.05 | 314.34 | 308.05 | 313.50 | 309.72 | -0.27% | 12 |
| Nov 19, 2025 | 313.10 | 314.96 | 310.93 | 314.34 | 310.55 | 1.50% | 200 |
| Nov 17, 2025 | 309.69 | 309.69 | 309.69 | 309.69 | 305.96 | 1.01% | 1 |
| Nov 14, 2025 | 305.66 | 306.59 | 305.66 | 306.59 | 302.89 | -0.30% | 45 |
| Nov 13, 2025 | 307.00 | 307.52 | 307.00 | 307.52 | 303.81 | - | 2 |
| Nov 12, 2025 | 307.52 | 307.52 | 307.52 | 307.52 | 303.81 | 1.12% | 19 |
| Nov 10, 2025 | 304.11 | 304.11 | 304.11 | 304.11 | 300.44 | -0.46% | 30 |
| Nov 5, 2025 | 305.51 | 305.51 | 305.51 | 305.51 | 301.83 | 1.16% | 114 |
| Nov 4, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 298.36 | -0.03% | 3 |
| Nov 3, 2025 | 302.70 | 302.70 | 302.10 | 302.10 | 298.46 | -1.76% | 32 |
| Oct 31, 2025 | 307.52 | 307.52 | 307.52 | 307.52 | 303.81 | -0.64% | 1 |
| Oct 30, 2025 | 312.00 | 312.25 | 309.50 | 309.50 | 305.77 | -7.49% | 100 |
| Oct 29, 2025 | 340.01 | 340.01 | 334.56 | 334.56 | 330.53 | -1.60% | 15 |
| Oct 28, 2025 | 336.14 | 342.00 | 336.14 | 340.01 | 335.91 | -0.87% | 26 |
| Oct 27, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 338.86 | -1.31% | 1 |
| Oct 24, 2025 | 347.55 | 347.55 | 347.55 | 347.55 | 343.36 | -0.30% | 15 |
| Oct 23, 2025 | 345.11 | 348.60 | 345.11 | 348.60 | 344.40 | 1.01% | 64 |
| Oct 21, 2025 | 345.10 | 345.10 | 345.10 | 345.10 | 340.94 | -1.60% | 1 |
| Oct 20, 2025 | 350.70 | 350.70 | 350.70 | 350.70 | 346.47 | - | 30 |
| Oct 16, 2025 | 354.24 | 354.24 | 350.70 | 350.70 | 346.47 | -1.00% | 36 |
| Oct 15, 2025 | 353.52 | 354.24 | 353.52 | 354.24 | 349.97 | 0.36% | 6 |
| Oct 13, 2025 | 354.09 | 354.09 | 352.98 | 352.98 | 348.72 | -3.46% | 31 |