Skip to main content
Altria Group, Inc. (BVMF:MOOO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
313.10
-2.42 (-0.77%)
At close: Dec 3, 2025

Altria Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 2025313.10313.10313.10313.10313.10-0.77%1
Dec 2, 2025315.52315.52315.52315.52315.520.47%1
Dec 1, 2025314.03314.03314.03314.03314.030.81%10
Nov 24, 2025311.50311.50311.50311.50311.50-0.64%2
Nov 21, 2025308.05314.34308.05313.50313.50-0.27%12
Nov 19, 2025313.10314.96310.93314.34314.341.50%200
Nov 17, 2025309.69309.69309.69309.69309.691.01%1
Nov 14, 2025305.66306.59305.66306.59306.59-0.30%45
Nov 13, 2025307.00307.52307.00307.52307.52-2
Nov 12, 2025307.52307.52307.52307.52307.521.12%19
Nov 10, 2025304.11304.11304.11304.11304.11-0.46%30
Nov 5, 2025305.51305.51305.51305.51305.511.16%114
Nov 4, 2025302.00302.00302.00302.00302.00-0.03%3
Nov 3, 2025302.70302.70302.10302.10302.10-1.76%32
Oct 31, 2025307.52307.52307.52307.52307.52-0.64%1
Oct 30, 2025312.00312.25309.50309.50309.50-7.49%100
Oct 29, 2025340.01340.01334.56334.56334.56-1.60%15
Oct 28, 2025336.14342.00336.14340.01340.01-0.87%26
Oct 27, 2025343.00343.00343.00343.00343.00-1.31%1
Oct 24, 2025347.55347.55347.55347.55347.55-0.30%15
Oct 23, 2025345.11348.60345.11348.60348.601.01%64
Oct 21, 2025345.10345.10345.10345.10345.10-1.60%1
Oct 20, 2025350.70350.70350.70350.70350.70-30
Oct 16, 2025354.24354.24350.70350.70350.70-1.00%36
Oct 15, 2025353.52354.24353.52354.24354.240.36%6
Oct 13, 2025354.09354.09352.98352.98352.98-3.46%31
Oct 10, 2025365.64365.64365.64365.64365.643.75%2
Oct 8, 2025352.44352.44352.44352.44352.44-2
Oct 7, 2025352.45352.45352.45352.45352.452.45%3
Oct 2, 2025344.02344.02344.02344.02344.02-2.00%1
Oct 1, 2025351.05351.05351.05351.05351.05-0.20%10
Sep 30, 2025351.75351.75351.75351.75351.750.90%3
Sep 29, 2025348.60348.60348.60348.60348.60-0.10%1
Sep 26, 2025349.00349.00348.95348.95348.95-4
Sep 25, 2025348.95348.95348.95348.95348.952.12%6
Sep 23, 2025341.70341.70341.70341.70341.700.34%42
Sep 22, 2025340.55340.55340.55340.55340.55-1
Sep 18, 2025340.00340.55340.00340.55340.55-1.32%62
Sep 17, 2025345.10345.10345.10345.10345.10-2.97%3
Sep 11, 2025355.68355.68355.68355.68351.74-1.37%4
Sep 10, 2025360.63360.63360.63360.63356.631.31%1
Sep 8, 2025356.40356.40355.95355.95352.01-2.01%6
Sep 4, 2025363.96363.96363.24363.24359.21-1.43%18
Sep 2, 2025370.00370.00368.52368.52364.441.60%301
Sep 1, 2025340.97363.00340.97362.73358.711.06%67
Aug 27, 2025358.92358.92358.92358.92354.94-1.42%1
Aug 25, 2025364.08364.08364.08364.08360.05-0.43%1
Aug 22, 2025373.70373.70365.56365.65361.60-1.53%412
Aug 21, 2025363.00371.35363.00371.35367.230.36%12
Aug 20, 2025370.00370.37368.91370.00365.902.57%48
Aug 18, 2025360.56360.72360.56360.72356.721.83%11
Aug 15, 2025354.24354.24354.24354.24350.310.61%15
Aug 13, 2025352.08352.08352.08352.08348.18-1.21%1
Aug 12, 2025356.76356.76356.40356.40352.450.11%8
Aug 11, 2025354.00356.00351.50356.00352.052.35%18
Aug 8, 2025347.82347.82347.82347.82343.971.93%3
Aug 4, 2025343.40343.40341.22341.22337.44-0.14%5
Jul 31, 2025341.70341.70341.70341.70337.91-1.48%25
Jul 30, 2025346.85346.85346.85346.85343.015.85%29
Jul 28, 2025328.68328.68327.69327.69324.06-0.50%3
Jul 24, 2025329.34329.34329.34329.34325.69-0.01%5
Jul 23, 2025329.37329.37329.37329.37325.720.03%4
Jul 21, 2025329.28329.28329.28329.28325.632.18%1
Jul 18, 2025319.68322.43319.68322.25318.68-0.39%27
Jul 14, 2025322.38323.52322.38323.52319.930.50%5
Jul 11, 2025321.39321.91321.39321.91318.34-0.43%2
Jul 10, 2025324.00324.00323.31323.31319.732.34%34
Jul 9, 2025319.27319.27315.91315.91312.41-3.21%13
Jul 7, 2025326.40326.40326.40326.40322.782.17%3
Jul 4, 2025319.48319.48319.48319.48315.940.45%10
Jul 1, 2025318.90318.90318.06318.06314.540.16%5
Jun 30, 2025318.90318.90317.56317.56314.04-1.07%16
Jun 27, 2025321.01321.01321.01321.01317.45-1.23%7
Jun 26, 2025324.68327.60324.68325.00321.40-1.90%61
Jun 24, 2025329.67331.31329.67331.31327.641.25%7
Jun 18, 2025326.40327.23326.40327.23323.600.37%10
Jun 17, 2025326.39326.39324.20326.02322.41-0.31%16
Jun 12, 2025327.03327.03327.03327.03319.60-1.35%103
Jun 11, 2025331.60331.60331.50331.50323.971.47%7
Jun 10, 2025328.07328.07326.71326.71319.29-1.22%21
Jun 6, 2025331.32331.32330.73330.73323.22-0.08%2
Jun 5, 2025331.00331.00331.00331.00323.48-1.61%2
Jun 4, 2025337.93337.93336.42336.42328.78-2.02%11