Altria Group

MOOO34
🏛️ brazil →
344.02
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 183.39 184.65 183.39 184.65 0.0M
2023-12-27 183.64 183.64 183.22 183.22 0.0M
2023-12-26 186.06 186.06 183.98 183.98 0.0M
2023-12-22 186.43 186.43 186.43 186.43 0.0M
2023-12-21 187.19 187.19 185.11 186.06 0.0M
2023-12-20 186.06 189.83 186.06 187.94 0.0M
2023-12-15 195.01 195.01 192.79 192.81 0.0M
2023-12-14 193.18 194.20 193.18 194.20 0.0M
2023-12-13 191.82 191.82 190.84 190.84 0.0M
2023-12-12 189.74 191.97 189.19 190.86 0.0M
2023-12-08 188.50 189.00 188.07 189.00 0.0M
2023-12-06 187.52 188.50 187.52 188.50 0.0M
2023-12-05 195.60 195.72 195.13 195.13 0.0M
2023-12-04 195.33 195.33 195.33 195.33 0.0M
2023-12-01 193.28 193.28 193.28 193.28 0.0M
2023-11-30 193.28 193.28 191.42 192.16 0.0M
2023-11-29 191.42 191.42 190.85 190.85 0.0M
2023-11-28 187.89 188.82 185.84 188.72 0.0M
2023-11-24 188.62 188.62 188.62 188.62 0.0M
2023-11-21 176.55 185.84 176.55 185.84 0.0M
2023-11-20 185.84 185.84 184.90 184.90 0.0M
2023-11-17 184.91 186.03 184.91 186.03 0.0M
2023-11-16 183.98 183.98 183.98 183.98 0.0M
2023-11-14 181.47 182.31 181.47 181.57 0.0M
2023-11-10 181.75 182.59 181.75 182.59 0.0M
2023-11-08 183.98 183.98 182.87 182.87 0.0M
2023-11-07 184.45 184.45 183.80 183.80 0.0M
2023-11-06 182.15 185.47 182.15 184.45 0.0M
2023-11-03 185.84 185.84 185.84 185.84 0.0M
2023-11-01 188.82 188.82 184.54 184.91 0.0M
2023-10-30 183.98 188.82 183.98 188.82 0.0M
2023-10-27 184.91 184.91 183.98 183.98 0.0M
2023-10-26 193.38 193.38 182.65 182.65 0.0M
2023-10-25 199.82 199.82 199.82 199.82 0.0M
2023-10-23 200.13 200.13 197.48 197.48 0.0M
2023-10-20 199.00 201.16 198.70 200.13 0.0M
2023-10-19 201.56 201.56 201.27 201.27 0.0M
2023-10-18 202.78 203.78 202.18 202.38 0.0M
2023-10-16 200.95 201.64 200.95 201.64 0.0M
2023-10-13 199.23 201.96 199.23 201.18 0.0M
2023-10-10 204.43 204.43 204.43 204.43 0.0M
2023-10-09 202.79 203.50 202.79 203.50 0.0M
2023-10-05 200.29 200.29 200.29 200.29 0.0M
2023-10-04 196.99 196.99 196.99 196.99 0.0M
2023-10-03 195.33 196.11 195.33 196.11 0.0M
2023-10-02 197.09 197.09 197.09 197.09 0.0M
2023-09-29 195.72 197.36 195.72 196.89 0.0M
2023-09-28 197.48 197.48 196.89 197.48 0.0M
2023-09-27 196.11 196.11 195.37 195.37 0.0M
2023-09-25 194.20 194.94 194.20 194.94 0.0M
2023-09-21 196.11 196.11 196.11 196.11 0.0M
2023-09-20 194.20 196.50 194.20 195.91 0.0M
2023-09-19 196.11 196.11 195.13 195.13 0.0M
2023-09-18 196.99 196.99 195.13 195.33 0.0M
2023-09-15 199.04 199.04 198.84 198.84 0.0M
2023-09-14 197.92 201.56 197.92 201.56 0.0M
2023-09-13 204.40 204.40 199.58 199.78 0.0M
2023-09-12 203.01 203.01 202.62 202.62 0.0M
2023-09-11 200.18 200.38 200.18 200.38 0.0M
2023-09-09 219.34 219.34 219.34 219.34 0.0M
2023-09-08 198.63 200.58 198.63 200.58 0.0M
2023-09-06 198.44 199.58 197.77 197.77 0.0M
2023-09-05 200.82 201.39 200.82 201.39 0.0M
2023-09-04 197.34 197.34 197.34 197.34 0.0M
2023-09-02 218.02 218.02 218.02 218.02 0.0M
2023-09-01 199.37 199.37 199.37 199.37 0.0M
2023-08-31 200.73 201.36 200.05 200.05 0.0M
2023-08-30 197.80 197.80 197.01 197.01 0.0M
2023-08-29 195.52 195.71 195.52 195.71 0.0M
2023-08-28 195.09 196.27 195.09 196.27 0.0M
2023-08-25 195.24 195.24 195.09 195.09 0.0M
2023-08-24 192.66 193.34 192.66 193.34 0.0M
2023-08-23 191.72 191.72 191.27 191.27 0.0M
2023-08-21 194.94 196.03 193.91 194.76 0.0M
2023-08-18 195.10 195.31 195.10 195.31 0.0M
2023-08-17 194.78 194.78 194.78 194.78 0.0M
2023-08-15 196.41 196.41 195.87 195.87 0.0M
2023-08-14 197.98 197.98 197.02 197.02 0.0M
2023-08-11 196.06 196.06 196.06 196.06 0.0M
2023-08-10 196.75 196.75 195.58 196.06 0.0M
2023-08-09 198.53 199.28 198.53 199.28 0.0M
2023-08-07 197.49 197.49 197.49 197.49 0.0M
2023-08-04 196.70 196.75 195.42 196.75 0.0M
2023-08-03 197.98 198.26 197.98 198.26 0.0M
2023-08-02 197.53 197.53 195.15 195.15 0.0M
2023-08-01 195.87 200.68 195.87 198.45 0.0M
2023-07-31 197.66 197.66 195.87 195.87 0.0M
2023-07-28 197.67 197.67 197.67 197.67 0.0M
2023-07-26 196.61 197.30 196.61 197.03 0.0M
2023-07-25 196.74 197.97 195.40 197.97 0.0M
2023-07-21 198.85 199.35 198.85 199.35 0.0M
2023-07-19 200.66 200.66 200.23 200.23 0.0M
2023-07-18 203.79 203.79 200.16 200.23 0.0M
2023-07-17 199.36 199.81 199.36 199.81 0.0M
2023-07-14 200.78 200.78 199.35 199.35 0.0M
2023-07-13 199.77 199.77 199.22 199.22 0.0M
2023-07-12 202.10 202.10 201.00 201.00 0.0M
2023-07-10 202.83 202.83 201.96 201.96 0.0M
2023-07-07 204.93 205.29 204.93 205.29 0.0M
2023-07-06 205.41 208.82 205.41 208.82 0.0M
2023-07-05 203.44 203.44 203.37 203.37 0.0M
2023-07-04 203.29 203.44 203.29 203.44 0.0M
2023-07-03 200.18 202.39 200.18 202.39 0.0M
2023-06-30 199.17 199.17 199.17 199.17 0.0M
2023-06-29 199.15 199.41 199.15 199.27 0.0M
2023-06-28 195.59 195.59 194.83 194.83 0.0M
2023-06-27 194.09 194.60 194.09 194.60 0.0M
2023-06-26 191.46 191.81 189.68 191.78 0.0M
2023-06-23 192.83 193.77 188.79 191.46 0.0M
2023-06-22 191.70 191.70 191.13 191.13 0.0M
2023-06-21 191.89 191.89 191.70 191.70 0.0M
2023-06-20 192.86 192.86 191.46 191.58 0.0M
2023-06-19 194.85 194.85 192.86 192.86 0.0M
2023-06-16 195.24 197.23 195.24 195.47 0.0M
2023-06-15 195.02 195.02 194.33 194.33 0.0M
2023-06-14 197.80 197.80 195.15 195.15 0.0M
2023-06-13 196.33 199.16 196.33 199.16 0.0M
2023-06-09 199.42 199.42 199.42 199.42 0.0M
2023-06-07 199.79 199.79 199.42 199.42 0.0M
2023-06-06 198.05 198.05 197.79 197.79 0.0M
2023-06-05 201.03 201.03 198.52 198.52 0.0M
2023-06-02 199.16 201.99 199.16 201.99 0.0M
2023-06-01 202.93 203.01 201.98 201.98 0.0M
2023-05-31 199.86 199.86 199.86 199.86 0.0M
2023-05-30 200.39 200.51 199.87 199.87 0.0M
2023-05-29 198.67 198.67 198.67 198.67 0.0M
2023-05-26 203.95 203.95 203.53 203.53 0.0M
2023-05-25 201.86 201.86 201.86 201.86 0.0M
2023-05-24 200.06 201.60 200.06 201.60 0.0M
2023-05-23 201.79 201.79 201.79 201.79 0.0M
2023-05-19 203.66 203.66 202.76 202.76 0.0M
2023-05-18 199.80 202.76 199.80 202.76 0.0M
2023-05-17 200.96 200.96 200.96 200.96 0.0M
2023-05-16 202.31 202.31 202.31 202.31 0.0M
2023-05-15 202.60 202.99 200.77 200.78 0.0M
2023-05-12 201.67 202.76 201.43 201.43 0.0M
2023-05-10 213.71 213.71 203.61 203.61 0.0M
2023-05-09 209.93 209.93 209.52 209.52 0.0M
2023-05-08 210.00 210.00 210.00 210.00 0.0M
2023-05-06 230.69 230.69 230.69 230.69 0.0M
2023-05-05 209.55 209.55 207.89 207.89 0.0M
2023-05-03 213.03 213.03 209.14 209.14 0.0M
2023-05-02 213.03 213.03 213.03 213.03 0.0M
2023-04-28 214.34 214.34 212.86 213.52 0.0M
2023-04-27 209.07 211.66 209.07 211.66 0.0M
2023-04-26 215.48 215.48 215.48 215.48 0.0M
2023-04-24 211.41 212.20 211.23 211.50 0.0M
2023-04-20 210.59 210.59 210.59 210.59 0.0M
2023-04-19 211.32 212.03 211.32 212.03 0.0M
2023-04-18 205.23 206.36 205.23 206.36 0.0M
2023-04-17 203.69 203.69 203.69 203.69 0.0M
2023-04-14 201.33 201.33 199.69 199.69 0.0M
2023-04-13 197.35 197.35 197.35 197.35 0.0M
2023-04-12 202.29 202.29 199.02 199.96 0.0M
2023-04-11 200.96 203.90 200.96 203.90 0.0M
2023-04-10 206.37 206.37 203.54 203.54 0.0M
2023-04-06 203.18 203.18 202.32 202.32 0.0M
2023-04-05 201.86 202.99 201.52 202.99 0.0M
2023-04-04 203.39 203.39 203.35 203.35 0.0M
2023-04-03 206.81 206.85 205.81 206.32 0.0M
2023-03-31 204.56 204.56 202.76 202.76 0.0M
2023-03-30 206.02 206.02 204.95 204.95 0.0M
2023-03-29 208.09 208.09 206.02 206.02 0.0M
2023-03-28 208.01 208.01 206.36 206.36 0.0M
2023-03-27 209.07 209.55 207.72 208.01 0.0M
2023-03-24 208.51 208.51 208.51 208.51 0.0M
2023-03-23 208.73 208.73 207.72 207.72 0.0M
2023-03-22 215.07 215.07 213.43 213.43 0.0M
2023-03-21 216.53 216.53 213.25 215.15 0.0M
2023-03-20 214.86 214.86 214.86 214.86 0.0M
2023-03-17 213.29 213.32 211.96 211.96 0.0M
2023-03-15 216.84 219.92 216.84 219.92 0.0M
2023-03-14 222.57 222.57 216.04 216.84 0.0M
2023-03-13 219.58 219.58 218.20 218.20 0.0M
2023-03-10 215.08 216.97 215.05 215.21 0.0M
2023-03-09 214.40 214.40 214.40 214.40 0.0M
2023-03-07 214.79 215.21 214.36 214.40 0.0M
2023-03-06 214.79 214.79 214.79 214.79 0.0M
2023-03-03 215.07 216.07 215.07 216.07 0.0M
2023-03-02 212.57 215.37 212.57 215.37 0.0M
2023-03-01 212.85 212.85 212.85 212.85 0.0M
2023-02-28 214.56 215.63 214.56 215.63 0.0M
2023-02-27 215.46 215.46 215.46 215.46 0.0M
2023-02-23 216.07 216.07 215.40 215.47 0.0M
2023-02-22 218.66 218.66 218.66 218.66 0.0M
2023-02-17 219.15 219.15 218.87 218.87 0.0M
2023-02-16 221.00 221.00 219.15 219.15 0.0M
2023-02-15 219.52 219.96 219.52 219.96 0.0M
2023-02-14 217.80 217.80 217.80 217.80 0.0M
2023-02-10 217.77 218.31 217.77 218.31 0.0M
2023-02-09 214.15 217.72 214.15 217.72 0.0M
2023-02-08 215.07 215.07 215.07 215.07 0.0M
2023-02-07 215.87 215.87 214.86 215.07 0.0M
2023-02-06 214.87 214.87 214.87 214.87 0.0M
2023-02-03 210.74 213.72 210.74 213.45 0.0M
2023-02-02 208.56 211.37 208.56 211.37 0.0M
2023-02-01 210.07 213.15 210.07 212.42 0.0M
2023-01-31 202.35 202.35 202.35 202.35 0.0M
2023-01-30 202.36 202.36 202.36 202.36 0.0M
2023-01-27 199.38 199.38 199.38 199.38 0.0M
2023-01-26 209.50 209.50 199.07 199.07 0.0M
2023-01-25 201.05 209.50 201.05 209.50 0.0M
2023-01-24 207.27 207.27 207.17 207.17 0.0M
2023-01-23 207.26 207.26 207.26 207.26 0.0M
2023-01-20 206.81 207.27 206.81 207.27 0.0M
2023-01-18 204.41 204.41 199.07 200.86 0.0M
2023-01-17 205.23 205.23 204.41 204.41 0.0M
2023-01-13 206.27 206.27 204.65 205.53 0.0M
2023-01-12 210.63 210.63 206.63 206.63 0.0M
2023-01-11 210.63 210.63 210.63 210.63 0.0M
2023-01-10 215.40 215.40 215.40 215.40 0.0M
2023-01-09 217.90 217.90 217.90 217.90 0.0M
2023-01-06 213.97 217.29 213.97 217.29 0.0M
2023-01-04 220.18 220.18 220.18 220.18 0.0M
2023-01-03 218.44 220.18 218.44 220.18 0.0M
2023-01-02 215.35 216.41 215.35 216.41 0.0M