Altria Group, Inc. (MOOO34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 01:38PM BRT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 221.10 | 221.10 | 221.00 | 221.10 | 221.10 | 6 |
| May 02, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 10 |
| Apr 30, 2024 | 227.71 | 227.71 | 227.71 | 227.71 | 227.71 | 1,021 |
| Apr 29, 2024 | 223.30 | 224.84 | 222.31 | 224.18 | 224.18 | 732 |
| Apr 26, 2024 | 224.62 | 224.62 | 222.00 | 222.00 | 222.00 | 3 |
| Apr 25, 2024 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | 3 |
| Apr 24, 2024 | 220.66 | 221.76 | 220.66 | 221.76 | 221.76 | 4 |
| Apr 23, 2024 | 220.66 | 220.66 | 220.66 | 220.66 | 220.66 | - |
| Apr 22, 2024 | 219.78 | 220.66 | 219.78 | 220.66 | 220.66 | 32 |
| Apr 19, 2024 | 218.46 | 218.46 | 218.46 | 218.46 | 218.46 | 14 |
| Apr 18, 2024 | 212.73 | 212.73 | 212.73 | 212.73 | 212.73 | - |
| Apr 17, 2024 | 212.73 | 212.73 | 212.73 | 212.73 | 212.73 | - |
| Apr 16, 2024 | 212.73 | 212.73 | 212.73 | 212.73 | 212.73 | - |
| Apr 15, 2024 | 212.73 | 212.73 | 212.73 | 212.73 | 212.73 | 12 |
| Apr 12, 2024 | 212.00 | 212.00 | 211.26 | 211.26 | 211.26 | 39 |
| Apr 11, 2024 | 210.00 | 211.28 | 210.00 | 211.28 | 211.28 | 2 |
| Apr 10, 2024 | 206.02 | 206.02 | 206.02 | 206.02 | 206.02 | 1 |
| Apr 09, 2024 | 211.68 | 211.68 | 210.21 | 210.21 | 210.21 | 4 |
| Apr 08, 2024 | 211.68 | 211.68 | 211.68 | 211.68 | 211.68 | 10 |
| Apr 05, 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 5 |
| Apr 04, 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 6 |
| Apr 03, 2024 | 218.24 | 218.24 | 215.89 | 215.89 | 215.89 | 901 |
| Apr 02, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1 |
| Apr 01, 2024 | 219.12 | 219.12 | 219.12 | 219.12 | 219.12 | 6 |
| Mar 28, 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 6 |
| Mar 27, 2024 | 214.72 | 214.72 | 214.72 | 214.72 | 214.72 | - |
| Mar 26, 2024 | 216.26 | 216.26 | 214.72 | 214.72 | 214.72 | 10 |
| Mar 25, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1 |
| Mar 22, 2024 | 218.89 | 218.89 | 214.06 | 214.06 | 214.06 | 37 |
| Mar 22, 2024 | 3.418544 Dividend | |||||
| Mar 21, 2024 | 221.25 | 224.64 | 221.25 | 224.64 | 221.22 | 28 |
| Mar 20, 2024 | 223.86 | 223.86 | 221.25 | 221.25 | 217.88 | 3 |
| Mar 19, 2024 | 226.16 | 226.60 | 223.08 | 223.74 | 220.34 | 1,309 |
| Mar 18, 2024 | 219.88 | 219.88 | 218.90 | 218.90 | 215.57 | 5 |
| Mar 15, 2024 | 220.88 | 220.88 | 219.88 | 219.88 | 216.53 | 26 |
| Mar 14, 2024 | 214.00 | 221.32 | 214.00 | 220.00 | 216.65 | 61 |
| Mar 13, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 210.74 | - |
| Mar 12, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 210.74 | 35 |
| Mar 11, 2024 | 210.42 | 210.42 | 210.42 | 210.42 | 207.22 | 1 |
| Mar 08, 2024 | 208.53 | 209.37 | 208.11 | 209.37 | 206.18 | 480 |
| Mar 07, 2024 | 205.80 | 205.80 | 204.80 | 204.80 | 201.68 | 12 |
| Mar 06, 2024 | 199.80 | 205.80 | 199.80 | 205.80 | 202.67 | 7 |
| Mar 05, 2024 | 197.50 | 198.59 | 197.50 | 198.59 | 195.57 | 4 |
| Mar 04, 2024 | 197.02 | 197.02 | 195.30 | 195.30 | 192.33 | 5 |
| Mar 01, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 200.30 | - |
| Feb 29, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 200.30 | 1 |
| Feb 28, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 197.94 | 7 |
| Feb 27, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 200.60 | - |
| Feb 26, 2024 | 203.28 | 203.70 | 203.28 | 203.70 | 200.60 | 3 |
| Feb 23, 2024 | 205.00 | 205.80 | 205.00 | 205.80 | 202.67 | 68 |
| Feb 22, 2024 | 200.00 | 202.00 | 200.00 | 202.00 | 198.93 | 101 |
| Feb 21, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 196.96 | 3 |
| Feb 20, 2024 | 198.20 | 199.60 | 198.20 | 199.60 | 196.56 | 3 |
| Feb 19, 2024 | 197.42 | 197.42 | 197.42 | 197.42 | 194.42 | 28 |
| Feb 16, 2024 | 200.41 | 200.41 | 200.41 | 200.41 | 197.36 | 2 |
| Feb 15, 2024 | 200.41 | 200.41 | 200.41 | 200.41 | 197.36 | 2 |
| Feb 14, 2024 | 200.40 | 200.60 | 199.60 | 199.60 | 196.56 | 28 |
| Feb 09, 2024 | 199.39 | 199.39 | 199.39 | 199.39 | 196.36 | 1 |
| Feb 08, 2024 | 199.39 | 199.39 | 199.39 | 199.39 | 196.36 | 1 |
| Feb 07, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 198.73 | 1 |
| Feb 06, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 198.73 | 1 |
| Feb 05, 2024 | 206.11 | 206.11 | 204.86 | 204.86 | 201.74 | 8 |
| Feb 02, 2024 | 203.46 | 204.86 | 203.46 | 204.86 | 201.74 | 9 |
| Feb 01, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 196.96 | 2 |
| Jan 31, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 196.96 | - |
| Jan 30, 2024 | 201.20 | 201.20 | 200.00 | 200.00 | 196.96 | 501 |
| Jan 29, 2024 | 199.20 | 200.80 | 199.20 | 199.60 | 196.56 | 36 |
| Jan 26, 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 195.58 | - |
| Jan 25, 2024 | 197.60 | 198.60 | 197.60 | 198.60 | 195.58 | 4 |
| Jan 24, 2024 | 197.89 | 197.89 | 197.89 | 197.89 | 194.88 | 6 |
| Jan 23, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 196.96 | 1 |
| Jan 22, 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 195.77 | - |
| Jan 19, 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 195.77 | 2 |
| Jan 18, 2024 | 200.40 | 200.40 | 198.60 | 198.60 | 195.58 | 28 |
| Jan 17, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 198.93 | - |
| Jan 16, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 198.93 | 6 |
| Jan 15, 2024 | 203.38 | 203.38 | 203.38 | 203.38 | 200.28 | 1 |
| Jan 12, 2024 | 202.00 | 203.00 | 202.00 | 203.00 | 199.91 | 11 |
| Jan 11, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 198.93 | 5 |
| Jan 10, 2024 | 204.00 | 204.00 | 201.60 | 201.81 | 198.74 | 43 |
| Jan 09, 2024 | 205.77 | 205.77 | 204.40 | 204.40 | 201.29 | 6 |
| Jan 08, 2024 | 202.40 | 204.00 | 202.40 | 203.55 | 200.45 | 27 |
| Jan 05, 2024 | 203.71 | 203.71 | 202.40 | 202.40 | 199.32 | 612 |
| Jan 04, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 201.88 | - |
| Jan 03, 2024 | 205.80 | 205.80 | 202.63 | 205.00 | 201.88 | 896 |
| Jan 02, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 201.88 | 3 |
| Dec 28, 2023 | 194.18 | 195.51 | 194.18 | 195.51 | 192.53 | 19 |
| Dec 27, 2023 | 194.44 | 194.44 | 194.00 | 194.00 | 191.05 | 21 |
| Dec 26, 2023 | 197.00 | 197.00 | 194.80 | 194.80 | 191.84 | 19 |
| Dec 22, 2023 | 197.40 | 197.40 | 197.40 | 197.40 | 194.40 | 1 |
| Dec 21, 2023 | 198.20 | 198.20 | 196.00 | 197.00 | 194.00 | 16 |
| Dec 20, 2023 | 197.00 | 201.00 | 197.00 | 199.00 | 195.97 | 504 |
| Dec 20, 2023 | 3.346924 Dividend | |||||
| Dec 19, 2023 | 207.50 | 207.50 | 207.50 | 207.50 | 201.05 | - |
| Dec 18, 2023 | 207.50 | 207.50 | 207.50 | 207.50 | 201.05 | - |
| Dec 15, 2023 | 209.87 | 209.87 | 207.48 | 207.50 | 201.05 | 9 |
| Dec 14, 2023 | 207.90 | 208.99 | 207.90 | 208.99 | 202.49 | 100 |
| Dec 13, 2023 | 206.43 | 206.43 | 205.38 | 205.38 | 198.99 | 6 |
| Dec 12, 2023 | 204.20 | 206.60 | 203.60 | 205.40 | 199.01 | 563 |
| Dec 11, 2023 | 203.40 | 203.40 | 203.40 | 203.40 | 197.07 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.