UK Markets close in 3 hrs 58 mins

Altria Group, Inc. (MOOO34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
255.75+0.69 (+0.27%)
At close: 3:59PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021259.48261.31259.48261.31261.312
24 Sept 2021259.25260.77259.25260.26260.2613
23 Sept 2021255.75255.75255.75255.75255.75-
22 Sept 2021254.00256.24254.00255.75255.7597
21 Sept 2021255.46255.46254.02255.06255.06545
20 Sept 2021256.50256.60256.48256.48256.4854
17 Sept 2021258.43258.47258.35258.35258.3511
16 Sept 2021256.11259.48256.11258.70258.7035
15 Sept 2021253.76259.08253.76258.79258.79303
14 Sept 2021255.06255.06253.76253.76253.7643
14 Sept 20214.71861 Dividend
13 Sept 2021265.18265.41262.23262.23257.5120
10 Sept 2021265.35265.35265.35265.35260.58202
09 Sept 2021269.46269.46265.00265.00260.2361
08 Sept 2021265.01270.01264.00270.01265.153,471
06 Sept 2021265.00265.38265.00265.00260.2312
03 Sept 2021262.60264.42261.30264.42259.662,648
02 Sept 2021261.81264.17261.81263.91259.1621
01 Sept 2021259.48259.48258.90258.90254.2418
31 Aug 2021256.63259.70256.63259.70255.0363
30 Aug 2021257.93259.70257.93258.96254.30150
27 Aug 2021257.93257.93257.93257.93253.292
26 Aug 2021256.25256.75256.13256.24251.63418
25 Aug 2021253.25255.30253.25255.30250.7117
24 Aug 2021259.50259.50253.77253.77249.20355
23 Aug 2021260.26263.38260.26262.34257.62136
20 Aug 2021262.90264.68261.19261.19256.49896
19 Aug 2021259.49262.33259.49261.19256.4977
18 Aug 2021255.06259.47255.06259.47254.80110
17 Aug 2021255.46255.46255.00255.00250.41112
16 Aug 2021255.50255.50253.51253.51248.9528
13 Aug 2021254.00255.66253.29255.50250.90154
12 Aug 2021251.51252.26251.50252.26247.7231
11 Aug 2021252.00252.00251.25251.25246.73244
10 Aug 2021247.70250.51247.70250.40245.89112
09 Aug 2021247.80247.80247.80247.80243.342
06 Aug 2021247.50248.26247.50247.73243.2720
05 Aug 2021246.25246.25245.53245.53241.1131
04 Aug 2021248.49248.49244.00244.73240.33306
03 Aug 2021251.19251.59249.00249.00244.525,234
02 Aug 2021249.51249.51246.50247.75243.29176
30 Jul 2021247.39250.00247.39250.00245.508
29 Jul 2021247.50248.00247.50248.00243.5414
28 Jul 2021246.75246.75244.00244.00239.61894
27 Jul 2021246.50247.76246.50247.76243.30220
26 Jul 2021245.42247.50245.42247.00242.5691
23 Jul 2021243.08245.00243.08245.00240.598
22 Jul 2021245.25245.25245.00245.00240.59208
21 Jul 2021249.00250.00247.50247.50243.05306
20 Jul 2021249.00249.00245.26245.50241.081,118
19 Jul 2021242.17245.00242.00245.00240.59847
16 Jul 2021244.80244.80241.33242.00237.6572
15 Jul 2021242.40243.13242.16243.13238.763
14 Jul 2021241.75242.88239.00241.53237.18817
13 Jul 2021245.00245.00245.00245.00240.591
12 Jul 2021248.50248.50246.25246.68242.24729
08 Jul 2021246.00246.72243.74243.74239.35495
07 Jul 2021244.56248.40244.33245.31240.9063
06 Jul 2021242.36244.56240.73244.56240.169
05 Jul 2021241.62241.62239.16239.16234.86197
02 Jul 2021240.72241.87240.72241.62237.27370
01 Jul 2021241.76242.88240.72240.72236.39268
30 Jun 2021234.60238.74234.60237.82233.54226
29 Jun 2021234.14235.06231.38231.38227.2295
28 Jun 2021234.55234.61232.99233.22229.021,570
25 Jun 2021233.68236.10233.68236.10231.85188
24 Jun 2021233.23234.14233.00233.00228.8168
23 Jun 2021235.68235.68232.76234.37230.15203
22 Jun 2021239.04239.04235.00235.68231.441,566
21 Jun 2021236.64238.80235.00238.80234.50163
18 Jun 2021232.50233.91231.84232.99228.80468
17 Jun 2021238.00238.00235.68236.30232.05222
16 Jun 2021242.16242.16238.00239.14234.84147
15 Jun 2021244.56246.00241.44242.40238.0499
14 Jun 2021249.75249.75241.00243.25238.87186
14 Jun 20214.54983 Dividend
11 Jun 2021252.01253.00252.00252.00243.009
10 Jun 2021256.06256.06256.00256.00246.8529
09 Jun 2021251.01254.75251.00253.02243.98230
08 Jun 2021253.25253.50250.90252.00243.00121
07 Jun 2021255.00255.00252.60253.25244.20238
04 Jun 2021252.00252.25251.30252.00243.0046
02 Jun 2021255.00255.00251.18251.75242.76149
01 Jun 2021255.00257.22253.93255.06245.95545
31 May 2021258.52260.63258.52260.14250.8522
28 May 2021256.88259.21256.88257.50248.30893
27 May 2021262.86262.86258.36258.58249.3462
26 May 2021264.42264.42262.86262.86253.47316
25 May 2021264.10265.41263.44265.12255.6582
24 May 2021268.02269.57266.97268.12258.5429
21 May 2021265.98268.18265.98268.18258.6028
20 May 2021262.83262.83262.83262.83253.44-
19 May 2021260.10263.12260.10262.83253.44698
18 May 2021262.86263.63262.86262.92253.5325
17 May 2021268.50268.50263.87265.41255.93477
14 May 2021267.60268.50265.00268.50258.917
13 May 2021261.40265.86261.40265.86256.36101
12 May 2021262.00262.00262.00262.00252.64400
11 May 2021265.00266.00261.10262.22252.8527
10 May 2021263.40267.60261.20265.00255.5352
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...