Altria Group, Inc. (BVMF:MOOO34)
Brazil · Delayed Price · Currency is BRL 313.10
-2.42 (-0.77%)
At close: Dec 3, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 313.10 | 313.10 | 313.10 | 313.10 | 313.10 | -0.77% | 1 |
| Dec 2, 2025 | 315.52 | 315.52 | 315.52 | 315.52 | 315.52 | 0.47% | 1 |
| Dec 1, 2025 | 314.03 | 314.03 | 314.03 | 314.03 | 314.03 | 0.81% | 10 |
| Nov 24, 2025 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -0.64% | 2 |
| Nov 21, 2025 | 308.05 | 314.34 | 308.05 | 313.50 | 313.50 | -0.27% | 12 |
| Nov 19, 2025 | 313.10 | 314.96 | 310.93 | 314.34 | 314.34 | 1.50% | 200 |
| Nov 17, 2025 | 309.69 | 309.69 | 309.69 | 309.69 | 309.69 | 1.01% | 1 |
| Nov 14, 2025 | 305.66 | 306.59 | 305.66 | 306.59 | 306.59 | -0.30% | 45 |
| Nov 13, 2025 | 307.00 | 307.52 | 307.00 | 307.52 | 307.52 | - | 2 |
| Nov 12, 2025 | 307.52 | 307.52 | 307.52 | 307.52 | 307.52 | 1.12% | 19 |
| Nov 10, 2025 | 304.11 | 304.11 | 304.11 | 304.11 | 304.11 | -0.46% | 30 |
| Nov 5, 2025 | 305.51 | 305.51 | 305.51 | 305.51 | 305.51 | 1.16% | 114 |
| Nov 4, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.03% | 3 |
| Nov 3, 2025 | 302.70 | 302.70 | 302.10 | 302.10 | 302.10 | -1.76% | 32 |
| Oct 31, 2025 | 307.52 | 307.52 | 307.52 | 307.52 | 307.52 | -0.64% | 1 |
| Oct 30, 2025 | 312.00 | 312.25 | 309.50 | 309.50 | 309.50 | -7.49% | 100 |
| Oct 29, 2025 | 340.01 | 340.01 | 334.56 | 334.56 | 334.56 | -1.60% | 15 |
| Oct 28, 2025 | 336.14 | 342.00 | 336.14 | 340.01 | 340.01 | -0.87% | 26 |
| Oct 27, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | -1.31% | 1 |
| Oct 24, 2025 | 347.55 | 347.55 | 347.55 | 347.55 | 347.55 | -0.30% | 15 |
| Oct 23, 2025 | 345.11 | 348.60 | 345.11 | 348.60 | 348.60 | 1.01% | 64 |
| Oct 21, 2025 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | -1.60% | 1 |
| Oct 20, 2025 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | - | 30 |
| Oct 16, 2025 | 354.24 | 354.24 | 350.70 | 350.70 | 350.70 | -1.00% | 36 |
| Oct 15, 2025 | 353.52 | 354.24 | 353.52 | 354.24 | 354.24 | 0.36% | 6 |
| Oct 13, 2025 | 354.09 | 354.09 | 352.98 | 352.98 | 352.98 | -3.46% | 31 |
| Oct 10, 2025 | 365.64 | 365.64 | 365.64 | 365.64 | 365.64 | 3.75% | 2 |
| Oct 8, 2025 | 352.44 | 352.44 | 352.44 | 352.44 | 352.44 | - | 2 |
| Oct 7, 2025 | 352.45 | 352.45 | 352.45 | 352.45 | 352.45 | 2.45% | 3 |
| Oct 2, 2025 | 344.02 | 344.02 | 344.02 | 344.02 | 344.02 | -2.00% | 1 |
| Oct 1, 2025 | 351.05 | 351.05 | 351.05 | 351.05 | 351.05 | -0.20% | 10 |
| Sep 30, 2025 | 351.75 | 351.75 | 351.75 | 351.75 | 351.75 | 0.90% | 3 |
| Sep 29, 2025 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | -0.10% | 1 |
| Sep 26, 2025 | 349.00 | 349.00 | 348.95 | 348.95 | 348.95 | - | 4 |
| Sep 25, 2025 | 348.95 | 348.95 | 348.95 | 348.95 | 348.95 | 2.12% | 6 |
| Sep 23, 2025 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | 0.34% | 42 |
| Sep 22, 2025 | 340.55 | 340.55 | 340.55 | 340.55 | 340.55 | - | 1 |
| Sep 18, 2025 | 340.00 | 340.55 | 340.00 | 340.55 | 340.55 | -1.32% | 62 |
| Sep 17, 2025 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | -2.97% | 3 |
| Sep 11, 2025 | 355.68 | 355.68 | 355.68 | 355.68 | 351.74 | -1.37% | 4 |
| Sep 10, 2025 | 360.63 | 360.63 | 360.63 | 360.63 | 356.63 | 1.31% | 1 |
| Sep 8, 2025 | 356.40 | 356.40 | 355.95 | 355.95 | 352.01 | -2.01% | 6 |
| Sep 4, 2025 | 363.96 | 363.96 | 363.24 | 363.24 | 359.21 | -1.43% | 18 |
| Sep 2, 2025 | 370.00 | 370.00 | 368.52 | 368.52 | 364.44 | 1.60% | 301 |
| Sep 1, 2025 | 340.97 | 363.00 | 340.97 | 362.73 | 358.71 | 1.06% | 67 |
| Aug 27, 2025 | 358.92 | 358.92 | 358.92 | 358.92 | 354.94 | -1.42% | 1 |
| Aug 25, 2025 | 364.08 | 364.08 | 364.08 | 364.08 | 360.05 | -0.43% | 1 |
| Aug 22, 2025 | 373.70 | 373.70 | 365.56 | 365.65 | 361.60 | -1.53% | 412 |
| Aug 21, 2025 | 363.00 | 371.35 | 363.00 | 371.35 | 367.23 | 0.36% | 12 |
| Aug 20, 2025 | 370.00 | 370.37 | 368.91 | 370.00 | 365.90 | 2.57% | 48 |