Altria Group, Inc. (BVMF:MOOO34)
Brazil · Delayed Price · Currency is BRL 378.10
+2.92 (0.78%)
At close: Jul 20, 2026
BVMF:MOOO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 378.10 | 379.24 | 378.10 | 379.24 | 379.24 | 1.08% | 82 |
| Jul 17, 2026 | 381.98 | 381.98 | 375.18 | 375.18 | 375.18 | 1.13% | 9 |
| Jul 16, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 3.99% | 11 |
| Jul 15, 2026 | 356.99 | 357.00 | 355.85 | 356.76 | 356.76 | -3.87% | 174 |
| Jul 13, 2026 | 369.63 | 371.11 | 369.63 | 371.11 | 371.11 | 1.93% | 5 |
| Jul 10, 2026 | 366.30 | 366.30 | 364.08 | 364.08 | 364.08 | -1.23% | 10 |
| Jul 9, 2026 | 368.60 | 368.60 | 368.60 | 368.60 | 368.60 | -2.36% | 16 |
| Jul 8, 2026 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | 0.82% | 3 |
| Jul 1, 2026 | 369.63 | 374.44 | 369.63 | 374.44 | 374.44 | 0.86% | 101 |
| Jun 30, 2026 | 386.08 | 386.08 | 371.26 | 371.26 | 371.26 | -2.01% | 21 |
| Jun 26, 2026 | 382.28 | 382.28 | 378.86 | 378.86 | 378.86 | -0.30% | 102 |
| Jun 25, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.48% | 23 |
| Jun 24, 2026 | 374.44 | 374.44 | 374.44 | 374.44 | 374.44 | 0.18% | 5 |
| Jun 23, 2026 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | 5.00% | 2 |
| Jun 18, 2026 | 355.95 | 355.95 | 355.95 | 355.95 | 355.95 | 0.27% | 1 |
| Jun 17, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 1 |
| Jun 15, 2026 | 355.99 | 355.99 | 355.00 | 355.00 | 355.00 | -2.14% | 2 |
| Jun 11, 2026 | 366.32 | 366.32 | 366.32 | 366.32 | 362.75 | 5.51% | 100 |
| Jun 2, 2026 | 347.20 | 347.20 | 347.20 | 347.20 | 343.82 | -4.15% | 3 |
| May 26, 2026 | 362.23 | 362.23 | 362.23 | 362.23 | 358.70 | -2.60% | 7 |
| May 22, 2026 | 371.91 | 371.91 | 371.91 | 371.91 | 368.28 | 0.02% | 10 |
| May 19, 2026 | 372.94 | 372.94 | 371.85 | 371.85 | 368.22 | 1.24% | 101 |
| May 18, 2026 | 367.31 | 367.31 | 367.31 | 367.31 | 363.73 | 0.03% | 1 |
| May 15, 2026 | 365.04 | 367.20 | 365.04 | 367.20 | 363.62 | 2.41% | 13 |
| May 14, 2026 | 358.56 | 358.56 | 358.56 | 358.56 | 355.06 | 4.00% | 1 |
| May 12, 2026 | 340.68 | 344.76 | 340.68 | 344.76 | 341.40 | 1.34% | 3 |
| May 7, 2026 | 340.20 | 340.20 | 340.20 | 340.20 | 336.88 | -1.87% | 1 |
| May 6, 2026 | 346.68 | 346.68 | 346.68 | 346.68 | 343.30 | -3.70% | 114 |
| May 5, 2026 | 357.05 | 360.00 | 357.05 | 360.00 | 356.49 | 9.24% | 20 |
| Apr 29, 2026 | 329.54 | 329.54 | 329.54 | 329.54 | 326.33 | -2.00% | 1 |
| Apr 28, 2026 | 336.27 | 336.27 | 336.27 | 336.27 | 332.99 | 2.45% | 2 |
| Apr 27, 2026 | 328.23 | 328.23 | 328.23 | 328.23 | 325.03 | -0.54% | 5 |
| Apr 23, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 326.78 | 1.83% | 25 |
| Apr 22, 2026 | 324.06 | 324.06 | 324.06 | 324.06 | 320.90 | - | 1 |
| Apr 15, 2026 | 324.06 | 324.06 | 324.06 | 324.06 | 320.90 | -1.20% | 3 |
| Apr 14, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 324.80 | -2.89% | 10 |
| Apr 13, 2026 | 337.77 | 337.77 | 337.77 | 337.77 | 334.48 | -0.36% | 1 |
| Apr 10, 2026 | 338.98 | 338.98 | 338.98 | 338.98 | 335.68 | -0.30% | 300 |
| Apr 9, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 336.69 | 1.32% | 3 |
| Apr 8, 2026 | 335.58 | 335.58 | 335.58 | 335.58 | 332.31 | -3.24% | 12 |
| Apr 7, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 343.42 | 3.00% | 50 |
| Apr 1, 2026 | 334.95 | 336.70 | 334.95 | 336.70 | 333.42 | -2.91% | 11 |
| Mar 31, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 343.42 | - | 1 |
| Mar 27, 2026 | 346.80 | 346.80 | 346.80 | 346.80 | 343.42 | 3.44% | 5 |
| Mar 26, 2026 | 335.28 | 335.28 | 335.28 | 335.28 | 332.01 | 0.86% | 2 |
| Mar 25, 2026 | 313.61 | 332.41 | 313.61 | 332.41 | 329.17 | -1.20% | 2 |
| Mar 23, 2026 | 335.24 | 340.00 | 335.24 | 340.00 | 333.16 | 0.10% | 14 |
| Mar 20, 2026 | 339.66 | 339.66 | 339.66 | 339.66 | 332.83 | -1.67% | 1 |
| Mar 19, 2026 | 345.44 | 345.44 | 345.44 | 345.44 | 338.50 | 0.40% | 5 |
| Mar 18, 2026 | 344.05 | 344.05 | 344.05 | 344.05 | 337.13 | -3.56% | 3 |