Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Altria Group Inc | MOOO34 | Bovespa | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 2.86 | 1.28% | 227.04 | 18:45:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 227.71 | 227.04 | 227.71 | 227.04 | 224.18 |
MOOO34 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 220.66 | 227.71 | 220.66 | 224.16 | 186 | 6.38 | 2.89% |
| 1 Month | 218.00 | 227.71 | 206.02 | 219.26 | 111 | 9.04 | 4.15% |
| 3 Months | 201.80 | 227.71 | 195.30 | 218.31 | 83 | 25.24 | 12.51% |
| 6 Months | 198.00 | 227.71 | 190.00 | 210.26 | 82 | 29.04 | 14.67% |
| 1 Year | 236.40 | 237.15 | 190.00 | 212.39 | 92 | -9.36 | -3.96% |
| 3 Years | 250.00 | 292.20 | 190.00 | 244.05 | 266 | -22.96 | -9.18% |
| 5 Years | 194.33 | 306.64 | 164.80 | 231.90 | 374 | 32.71 | 16.83% |
MOOO34 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 227.04 | 2.86 | 1.28% | 227.71 | 227.71 | 227.04 | 1,000 |
| Apr 29 2024 | 224.18 | 2.18 | 0.98% | 223.30 | 224.84 | 222.31 | 732 |
| Apr 26 2024 | 222.00 | -2.05 | -0.91% | 224.62 | 224.62 | 222.00 | 3 |
| Apr 25 2024 | 224.05 | 2.29 | 1.03% | 224.05 | 224.05 | 224.05 | 3 |
| Apr 24 2024 | 221.76 | 1.10 | 0.50% | 220.66 | 221.76 | 220.66 | 4 |
| Apr 23 2024 | 220.66 | 0.00 | 0.00% | 220.66 | 220.66 | 220.66 | 0 |
| Apr 22 2024 | 220.66 | 2.20 | 1.01% | 219.78 | 220.66 | 219.78 | 32 |
| Apr 19 2024 | 218.46 | 5.73 | 2.69% | 218.46 | 218.46 | 218.46 | 14 |
| Apr 18 2024 | 212.73 | 0.00 | 0.00% | 212.73 | 212.73 | 212.73 | 0 |
| Apr 17 2024 | 212.73 | 0.00 | 0.00% | 212.73 | 212.73 | 212.73 | 0 |
| Apr 16 2024 | 212.73 | 0.00 | 0.00% | 212.73 | 212.73 | 212.73 | 0 |
| Apr 15 2024 | 212.73 | 1.47 | 0.70% | 212.73 | 212.73 | 212.73 | 12 |
| Apr 12 2024 | 211.26 | -0.02 | -0.01% | 212.00 | 212.00 | 211.26 | 39 |
| Apr 11 2024 | 211.28 | 5.26 | 2.55% | 210.00 | 211.28 | 210.00 | 2 |
| Apr 10 2024 | 206.02 | -4.19 | -1.99% | 206.02 | 206.02 | 206.02 | 1 |
| Apr 09 2024 | 210.21 | -1.47 | -0.69% | 211.68 | 211.68 | 210.21 | 4 |
| Apr 08 2024 | 211.68 | 1.28 | 0.61% | 211.68 | 211.68 | 211.68 | 10 |
| Apr 05 2024 | 210.40 | 0.00 | 0.00% | 210.40 | 210.40 | 210.40 | 5 |
| Apr 04 2024 | 210.40 | -5.49 | -2.54% | 210.40 | 210.40 | 210.40 | 6 |
| Apr 03 2024 | 215.89 | -2.11 | -0.97% | 218.24 | 218.24 | 215.89 | 901 |
| Apr 02 2024 | 218.00 | -1.12 | -0.51% | 218.00 | 218.00 | 218.00 | 1 |
