Altria Group, Inc. (BVMF:MOOO34)
Brazil · Delayed Price · Currency is BRL 371.85
+4.54 (1.24%)
Last updated: May 19, 2026, 2:16 PM GMT-3
BVMF:MOOO34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 372.94 | 372.94 | 371.85 | 371.85 | 371.85 | 1.24% | 101 |
| May 18, 2026 | 367.31 | 367.31 | 367.31 | 367.31 | 367.31 | 0.03% | 1 |
| May 15, 2026 | 365.04 | 367.20 | 365.04 | 367.20 | 367.20 | 2.41% | 13 |
| May 14, 2026 | 358.56 | 358.56 | 358.56 | 358.56 | 358.56 | 4.00% | 1 |
| May 12, 2026 | 340.68 | 344.76 | 340.68 | 344.76 | 344.76 | 1.34% | 3 |
| May 7, 2026 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | -1.87% | 1 |
| May 6, 2026 | 346.68 | 346.68 | 346.68 | 346.68 | 346.68 | -3.70% | 114 |
| May 5, 2026 | 357.05 | 360.00 | 357.05 | 360.00 | 360.00 | 9.24% | 20 |
| Apr 29, 2026 | 329.54 | 329.54 | 329.54 | 329.54 | 329.54 | -2.00% | 1 |
| Apr 28, 2026 | 336.27 | 336.27 | 336.27 | 336.27 | 336.27 | 2.45% | 2 |
| Apr 27, 2026 | 328.23 | 328.23 | 328.23 | 328.23 | 328.23 | -0.54% | 5 |
| Apr 23, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.83% | 25 |
| Apr 22, 2026 | 324.06 | 324.06 | 324.06 | 324.06 | 324.06 | - | 1 |
| Apr 15, 2026 | 324.06 | 324.06 | 324.06 | 324.06 | 324.06 | -1.20% | 3 |
| Apr 14, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -2.89% | 10 |
| Apr 13, 2026 | 337.77 | 337.77 | 337.77 | 337.77 | 337.77 | -0.36% | 1 |
| Apr 10, 2026 | 338.98 | 338.98 | 338.98 | 338.98 | 338.98 | -0.30% | 300 |
| 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 | 336.44 | 0.10% | 14 |
| Mar 20, 2026 | 339.66 | 339.66 | 339.66 | 339.66 | 336.11 | -1.67% | 1 |
| Mar 19, 2026 | 345.44 | 345.44 | 345.44 | 345.44 | 341.83 | 0.40% | 5 |
| Mar 18, 2026 | 344.05 | 344.05 | 344.05 | 344.05 | 340.45 | -3.56% | 3 |
| Mar 16, 2026 | 356.76 | 356.76 | 356.76 | 356.76 | 353.03 | 2.75% | 3 |
| Mar 9, 2026 | 346.50 | 347.20 | 346.50 | 347.20 | 343.57 | -2.38% | 5 |
| Mar 4, 2026 | 353.25 | 355.68 | 352.08 | 355.68 | 351.96 | -2.11% | 102 |
| Mar 3, 2026 | 356.40 | 363.33 | 356.40 | 363.33 | 359.53 | 2.15% | 2 |
| Mar 2, 2026 | 355.68 | 355.68 | 355.68 | 355.68 | 351.96 | 0.20% | 2 |
| Feb 25, 2026 | 353.16 | 355.32 | 352.44 | 354.96 | 351.25 | 0.10% | 200 |
| Feb 24, 2026 | 354.60 | 354.60 | 354.60 | 354.60 | 350.89 | 1.31% | 1 |
| Feb 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 346.34 | 0.56% | 100 |
| Feb 20, 2026 | 352.80 | 352.80 | 348.04 | 348.04 | 344.40 | 3.89% | 28 |
| Feb 9, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 331.50 | -2.27% | 3 |
| Feb 6, 2026 | 342.79 | 342.79 | 342.79 | 342.79 | 339.21 | -0.95% | 19 |
| Feb 5, 2026 | 346.08 | 346.08 | 346.08 | 346.08 | 342.46 | 0.86% | 3 |
| Feb 4, 2026 | 343.14 | 343.14 | 343.14 | 343.14 | 339.55 | 2.06% | 1 |
| Feb 3, 2026 | 328.50 | 336.20 | 328.50 | 336.20 | 332.68 | 2.34% | 2,251 |
| Feb 2, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 325.07 | 2.88% | 54 |
| Jan 30, 2026 | 314.50 | 319.30 | 314.03 | 319.30 | 315.96 | 2.67% | 36 |
| Jan 29, 2026 | 322.41 | 322.41 | 311.00 | 311.00 | 307.75 | -5.76% | 24 |
| Jan 28, 2026 | 329.67 | 330.00 | 329.67 | 330.00 | 326.55 | 2.04% | 80 |
| Jan 23, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 320.02 | - | 1 |
| Jan 22, 2026 | 326.64 | 326.64 | 323.40 | 323.40 | 320.02 | - | 8 |
| Jan 21, 2026 | 325.38 | 325.38 | 319.77 | 323.40 | 320.02 | -2.47% | 77 |