B3 · MOOO34 · stock
Altria Group, Inc. (MOOO34) stock price history
Every B3 trading session of Altria Group, Inc. from Jun 18, 2019 to Nov 12, 2026: 1,780 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MOOO34 adjusted close, 2019 to 2026
- R$88.56
- All time high, 2026
- R$88.92
- 52 week high, R$57.02 low
- 1,780
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
MOOO34 key facts
- Altria Group, Inc. (MOOO34) closed at R$88.56 on Nov 12, 2026 on B3.
- MOOO34's all time high close is R$88.56, set on Nov 12, 2026; its all time low close is R$21.12 on Sep 25, 2019.
- MOOO34's 52 week range is R$57.02 to R$88.92.
- MOOO34 returned +52.4% over the year to Nov 12, 2026 and +148.0% over five years.
- Since Jun 18, 2019 MOOO34 returned +272%, +19.4% a year compounded.
- MOOO34's deepest drawdown was -24.2% from May 9, 2022 to Jun 22, 2022.
- DataCedar holds 1,780 daily sessions of MOOO34 history from Jun 18, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MOOO34 price chart, 2019 to 2026
MOOO34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +23.1% |
| 3 months | +33.4% |
| 6 months | +31.4% |
| Year to date | +44.1% |
| 1 year | +52.4% |
| 3 years | +163.2% |
| 5 years | +148.0% |
| 10 years | n/a |
| Since Jun 18, 2019 | +272.3% |
| Compound annual growth, 7.4 years | +19.4% |
MOOO34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$88.56 on Nov 12, 2026
- All time low close
- R$21.12 on Sep 25, 2019
- 52 week high
- R$88.92 on Nov 12, 2026
- 52 week low
- R$57.02 on Jan 8, 2026
- Deepest drawdown
- -24.2% from May 9, 2022 to Jun 22, 2022, recovered Jun 4, 2024
- Best single session
- +19.2% on Apr 1, 2020
- Worst single session
- -10.8% on Dec 26, 2024
- Volatility, 1 year annualised
- 31.8%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2019
- 3.7×
- Best calendar year
- 2024, +74%
- Worst calendar year
- 2023, -14%
MOOO34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 18, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$60.35 | R$88.92 | R$57.02 | R$88.56 | +44.1% | 31.5K | 212 |
| 2025 | R$60.15 | R$70.58 | R$54.59 | R$61.47 | +4.1% | 35.9K | 250 |
| 2024 | R$35.68 | R$67.18 | R$33.99 | R$59.03 | +73.5% | 98.7K | 251 |
| 2023 | R$39.19 | R$40.51 | R$32.53 | R$34.02 | -14.2% | 97.4K | 248 |
| 2022 | R$39.67 | R$44.39 | R$32.86 | R$39.67 | +1.6% | 445.8K | 250 |
| 2021 | R$29.43 | R$43.27 | R$29.09 | R$39.05 | +32.7% | 471.2K | 245 |
| 2020 | R$26.18 | R$33.24 | R$21.44 | R$29.43 | +12.4% | 402.5K | 192 |
| 2019 | R$23.79 | R$26.54 | R$21.12 | R$26.18 | n/a | 146K | 132 |
MOOO34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$88.56 | +4.2% |
| October 2026 | R$85.00 | +20.3% |
| September 2026 | R$70.63 | +0.1% |
| August 2026 | R$70.58 | +3.7% |
| July 2026 | R$68.07 | -7.3% |
| June 2026 | R$73.40 | +3.6% |
| May 2026 | R$70.84 | +9.9% |
| April 2026 | R$64.44 | -5.0% |
| March 2026 | R$67.82 | -1.2% |
| February 2026 | R$68.66 | +11.2% |
| January 2026 | R$61.76 | +0.5% |
| December 2025 | R$61.47 | +3.3% |
About the MOOO34 data
Daily bars. 1,780 sessions from Jun 18, 2019 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AMOOO34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MMMC34 3M Company
- MMPD11 Fundo De Investimento Imobiliario Maua Capital MPD Desenvolvimento Residencial
- MMVE11 Mmve Oportunidades Imobiliarias Fundo De Investimento Imobiliario
- MNPR3 Minupar Participações S.A.
- MOSC34 The Mosaic Company
- MOTV3 Motiva Infraestrutura de Mobilidade S.A.
- MOVI3 Movida Participações S.A.
- MRCK34 Merck & Co., Inc.
Common questions
MOOO34 share price history
