Skip to main content
Altria Group, Inc. (BVMF:MOOO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
336.27
+8.04 (2.45%)
At close: Apr 28, 2026

Altria Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026336.27336.27336.27336.27-2.45%-
Apr 27, 2026328.23328.23328.23328.23328.23-0.54%5
Apr 23, 2026330.00330.00330.00330.00330.001.83%25
Apr 22, 2026324.06324.06324.06324.06324.06-1
Apr 15, 2026324.06324.06324.06324.06324.06-1.20%3
Apr 14, 2026328.00328.00328.00328.00328.00-2.89%10
Apr 13, 2026337.77337.77337.77337.77337.77-0.36%1
Apr 10, 2026338.98338.98338.98338.98338.98-0.30%300
Apr 9, 2026340.00340.00340.00340.00340.001.32%3
Apr 8, 2026335.58335.58335.58335.58335.58-3.24%12
Apr 7, 2026346.80346.80346.80346.80346.803.00%50
Apr 1, 2026334.95336.70334.95336.70336.70-2.91%11
Mar 31, 2026346.80346.80346.80346.80346.80-1
Mar 27, 2026346.80346.80346.80346.80346.803.44%5
Mar 26, 2026335.28335.28335.28335.28335.280.86%2
Mar 25, 2026313.61332.41313.61332.41332.41-2.23%2
Mar 23, 2026335.24340.00335.24340.00336.320.10%14
Mar 20, 2026339.66339.66339.66339.66335.98-1.67%1
Mar 19, 2026345.44345.44345.44345.44341.700.40%5
Mar 18, 2026344.05344.05344.05344.05340.32-3.56%3
Mar 16, 2026356.76356.76356.76356.76352.892.75%3
Mar 9, 2026346.50347.20346.50347.20343.44-2.38%5
Mar 4, 2026353.25355.68352.08355.68351.83-2.11%102
Mar 3, 2026356.40363.33356.40363.33359.392.15%2
Mar 2, 2026355.68355.68355.68355.68351.830.20%2
Feb 25, 2026353.16355.32352.44354.96351.110.10%200
Feb 24, 2026354.60354.60354.60354.60350.761.31%1
Feb 23, 2026350.00350.00350.00350.00346.210.56%100
Feb 20, 2026352.80352.80348.04348.04344.273.89%28
Feb 9, 2026335.00335.00335.00335.00331.37-2.27%3
Feb 6, 2026342.79342.79342.79342.79339.08-0.95%19
Feb 5, 2026346.08346.08346.08346.08342.330.86%3
Feb 4, 2026343.14343.14343.14343.14339.422.06%1
Feb 3, 2026328.50336.20328.50336.20332.562.34%2,251
Feb 2, 2026328.50328.50328.50328.50324.942.88%54
Jan 30, 2026314.50319.30314.03319.30315.842.67%36
Jan 29, 2026322.41322.41311.00311.00307.63-5.76%24
Jan 28, 2026329.67330.00329.67330.00326.422.04%80
Jan 23, 2026323.40323.40323.40323.40319.90-1
Jan 22, 2026326.64326.64323.40323.40319.90-8
Jan 21, 2026325.38325.38319.77323.40319.90-2.47%77
Jan 20, 2026330.20333.38330.20331.58327.99-0.72%72
Jan 19, 2026333.99333.99333.99333.99330.370.42%3
Jan 16, 2026333.04333.04332.60332.60329.0012.82%2
Jan 8, 2026294.80294.80294.80294.80291.61-0.03%1
Jan 6, 2026296.70298.50294.90294.90291.70-2.43%9
Jan 5, 2026301.00302.87301.00302.25298.97-3.25%24
Jan 2, 2026312.00312.40310.40312.40309.01-1.69%16
Dec 30, 2025321.04321.04317.76317.76314.32-2.22%3
Dec 19, 2025324.97324.97324.97324.97317.64-0.23%10
Dec 17, 2025324.01325.71324.01325.71318.363.65%5
Dec 12, 2025314.24314.24314.24314.24307.15-2.29%7
Dec 11, 2025320.96321.60320.96321.60314.341.31%11
Dec 10, 2025317.44317.44317.44317.44310.281.39%4
Dec 3, 2025313.10313.10313.10313.10306.03-0.77%1
Dec 2, 2025315.52315.52315.52315.52308.400.47%1
Dec 1, 2025314.03314.03314.03314.03306.940.81%10
Nov 24, 2025311.50311.50311.50311.50304.47-0.64%2
Nov 21, 2025308.05314.34308.05313.50306.43-0.27%12
Nov 19, 2025313.10314.96310.93314.34307.251.50%200
Nov 17, 2025309.69309.69309.69309.69302.701.01%1
Nov 14, 2025305.66306.59305.66306.59299.67-0.30%45
Nov 13, 2025307.00307.52307.00307.52300.58-2
Nov 12, 2025307.52307.52307.52307.52300.581.12%19
Nov 10, 2025304.11304.11304.11304.11297.25-0.46%30
Nov 5, 2025305.51305.51305.51305.51298.621.16%114
Nov 4, 2025302.00302.00302.00302.00295.18-0.03%3
Nov 3, 2025302.70302.70302.10302.10295.28-1.76%32
Oct 31, 2025307.52307.52307.52307.52300.58-0.64%1
Oct 30, 2025312.00312.25309.50309.50302.52-7.49%100
Oct 29, 2025340.01340.01334.56334.56327.01-1.60%15
Oct 28, 2025336.14342.00336.14340.01332.34-0.87%26