Altria Group, Inc. (BVMF:MOOO34)
Brazil · Delayed Price · Currency is BRL 339.66
-5.78 (-1.67%)
Last updated: Mar 20, 2026, 1:44 PM GMT-3
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 339.66 | 339.66 | 339.66 | 339.66 | 339.66 | -1.67% | 1 |
| Mar 19, 2026 | 345.44 | 345.44 | 345.44 | 345.44 | 345.44 | 0.40% | 5 |
| Mar 18, 2026 | 344.05 | 344.05 | 344.05 | 344.05 | 344.05 | -3.56% | 3 |
| Mar 16, 2026 | 356.76 | 356.76 | 356.76 | 356.76 | 356.76 | 2.75% | 3 |
| Mar 9, 2026 | 346.50 | 347.20 | 346.50 | 347.20 | 347.20 | -2.38% | 5 |
| Mar 4, 2026 | 353.25 | 355.68 | 352.08 | 355.68 | 355.68 | -2.11% | 102 |
| Mar 3, 2026 | 356.40 | 363.33 | 356.40 | 363.33 | 363.33 | 2.15% | 2 |
| Mar 2, 2026 | 355.68 | 355.68 | 355.68 | 355.68 | 355.68 | 0.20% | 2 |
| Feb 25, 2026 | 353.16 | 355.32 | 352.44 | 354.96 | 354.96 | 0.10% | 200 |
| Feb 24, 2026 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | 1.31% | 1 |
| Feb 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.56% | 100 |
| Feb 20, 2026 | 352.80 | 352.80 | 348.04 | 348.04 | 348.04 | 3.89% | 28 |
| Feb 9, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -2.27% | 3 |
| 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 |