Altria Group Inc (MO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,28%	45,95	45,91	46,25	46,08
17/05/2024	4.227.368	0,28%	45,95	45,91	46,25	46,08
16/05/2024	4.763.489	0,22%	45,95	45,89	46,215	45,95
15/05/2024	3.397.388	0,77%	45,13	45,59	45,9486	45,85
14/05/2024	4.022.142	1,02%	45,13	45,04	45,55	45,50
13/05/2024	3.899.588	0,31%	44,95	44,90	45,37	45,04
10/05/2024	5.373.154	0,43%	44,38	44,739	45,035	44,90
09/05/2024	3.828.389	0,95%	44,38	44,28	44,765	44,71
08/05/2024	4.615.996	0,97%	43,92	43,90	44,40	44,275
07/05/2024	5.110.102	1,17%	43,70	43,58	44,00	44,00
06/05/2024	4.081.624	-0,23%	43,70	43,44	43,82	43,49
03/05/2024	4.935.459	-0,89%	44,00	43,37	44,115	43,59
02/05/2024	3.596.910	0,37%	44,00	43,825	44,205	43,98
01/05/2024	3.166.961	0,02%	43,72	43,70	44,175	43,82
30/04/2024	4.084.010	0,05%	44,00	43,63	44,14	43,84
29/04/2024	3.484.443	0,97%	43,43	43,37	43,84	43,80
26/04/2024	6.244.109	-0,37%	43,43	43,19	43,94	43,38
25/04/2024	6.214.484	1,45%	43,24	42,76	43,62	43,54
24/04/2024	6.050.984	0,12%	42,61	42,405	43,055	42,92
23/04/2024	5.927.010	0,71%	42,61	42,53	43,04	42,87
22/04/2024	4.733.958	1,12%	42,285	42,03	42,71	42,56
19/04/2024	4.408.372	2,02%	41,45	41,39	42,27	42,135
18/04/2024	4.336.713	0,52%	41,26	41,105	41,425	41,315
17/04/2024	3.552.913	0,86%	41,26	40,74	41,49	41,10
16/04/2024	4.629.028	-0,49%	41,26	40,72	41,09	40,75
15/04/2024	3.964.741	-0,15%	41,26	40,65	41,46	40,99
12/04/2024	5.777.118	-0,92%	41,62	41,025	41,55	41,05
11/04/2024	4.222.764	-0,58%	41,62	41,31	41,83	41,44
10/04/2024	4.576.714	-1,02%	41,62	41,54	42,29	41,68
09/04/2024	3.436.682	0,36%	41,95	41,92	42,32	42,11
08/04/2024	3.848.735	1,06%	41,51	41,50	42,09	42,09
05/04/2024	3.983.234	0,29%	42,42	41,37	42,14	41,65
04/04/2024	5.793.941	-0,59%	42,42	41,49	42,58	41,87
03/04/2024	8.805.872	-1,89%	42,90	42,10	43,0992	42,12
02/04/2024	4.706.224	-0,67%	43,81	42,835	43,485	42,93
01/04/2024	6.888.963	-0,92%	43,81	43,18	43,87	43,22
28/03/2024	4.574.347	-0,09%	43,81	43,62	43,945	43,62
27/03/2024	3.770.631	1,25%	43,20	43,29	43,67	43,66
26/03/2024	4.242.449	-0,32%	43,20	43,06	43,40	43,12
25/03/2024	4.141.046	0,54%	42,915	42,915	43,5699	43,21
22/03/2024	10.201.164	-2,25%	44,795	42,865	43,925	42,98
21/03/2024	8.357.610	0,36%	44,795	44,59	45,00	44,95
20/03/2024	4.370.598	0,27%	44,75	44,52	44,82	44,75
19/03/2024	4.802.785	0,25%	43,95	44,35	44,975	44,62
18/03/2024	5.936.050	1,44%	43,95	43,76	44,76	44,50
15/03/2024	6.654.897	-0,86%	43,95	43,87	44,50	43,90
14/03/2024	9.366.698	2,12%	42,79	43,23	44,365	44,27
13/03/2024	3.110.226	0,70%	42,79	43,17	43,47	43,35
12/03/2024	5.743.602	0,87%	42,79	42,7702	43,2793	43,05
11/03/2024	5.161.377	1,94%	41,06	41,97	42,74	42,68
08/03/2024	4.534.536	0,77%	41,06	41,47	42,05	41,87
07/03/2024	4.414.096	0,24%	41,06	41,35	41,715	41,55
06/03/2024	10.392.574	3,28%	41,06	40,72	41,845	41,25
05/03/2024	6.293.107	0,53%	39,87	39,725	40,22	39,94
04/03/2024	12.933.762	-2,77%	41,075	39,25	40,69	39,73
01/03/2024	3.615.440	-0,12%	41,075	40,60	41,00	40,86
29/02/2024	3.113.591	-0,20%	41,075	40,80	41,09	40,91
28/02/2024	2.275.305	0,22%	40,915	40,59	40,99	40,99
27/02/2024	2.492.236	0,47%	40,915	40,585	40,9099	40,90
26/02/2024	3.124.860	-1,02%	40,915	40,60	41,14	40,71
23/02/2024	3.304.179	0,56%	40,915	40,73	41,31	41,13
22/02/2024	3.754.973	1,06%	40,31	40,17	40,90	40,90
21/02/2024	2.737.565	0,55%	40,35	40,25	40,51	40,47
20/02/2024	3.231.293	0,25%	40,23	40,08	40,62	40,28
19/02/2024	1.648.266	0,00%	40,17	39,97	40,26	40,18
16/02/2024	1.648.266	-0,55%	40,17	39,97	40,26	40,18
15/02/2024	3.331.003	-0,57%	40,56	40,08	40,56	40,17
14/02/2024	2.651.048	0,42%	40,225	40,045	40,435	40,40
13/02/2024	3.142.239	-0,79%	40,21	39,9544	40,45	40,23
12/02/2024	3.947.377	1,10%	40,21	40,13	40,617	40,55
09/02/2024	4.206.841	0,05%	40,74	39,90	40,16	40,11
08/02/2024	8.228.673	-0,42%	40,74	39,85	40,37	40,09
07/02/2024	3.901.873	-0,84%	40,74	40,13	40,7411	40,26
06/02/2024	5.336.152	0,20%	40,58	40,305	40,71	40,60
05/02/2024	4.724.181	-2,03%	40,56	40,505	41,29	40,52
02/02/2024	4.642.876	-0,86%	40,56	40,92	41,61	41,36
01/02/2024	9.127.004	3,99%	40,56	40,36	41,745	41,72
31/01/2024	5.235.977	-0,69%	40,50	40,08	40,615	40,18
30/01/2024	3.056.161	-0,17%	40,47	40,225	40,57	40,46
29/01/2024	3.968.099	0,82%	40,46	40,22	40,5692	40,53
26/01/2024	3.687.785	-0,03%	40,46	40,125	40,495	40,20
25/01/2024	3.867.810	0,70%	40,46	39,91	40,315	40,21
24/01/2024	4.561.197	-1,26%	40,46	39,92	40,5885	39,93
23/01/2024	3.606.922	-0,10%	40,34	40,114	40,505	40,44
22/01/2024	3.863.221	0,37%	40,20	40,16	40,68	40,48
19/01/2024	3.399.102	-0,27%	40,45	40,16	40,5168	40,33
18/01/2024	4.045.936	-0,74%	41,34	40,085	40,60	40,44
17/01/2024	3.145.548	-0,56%	41,34	40,715	41,205	40,74
16/01/2024	4.868.505	-0,90%	41,34	40,765	41,5181	40,97
15/01/2024	3.198.142	-0,63%	41,01	41,27	42,00	41,34
12/01/2024	3.198.142	-0,63%	41,01	41,27	42,00	41,34
11/01/2024	4.563.256	0,74%	41,01	40,93	41,635	41,365
10/01/2024	5.067.530	-1,94%	42,07	40,93	42,08	41,05
09/01/2024	3.773.388	-0,12%	41,70	41,55	41,85	41,86
08/01/2024	4.323.626	0,92%	41,70	41,54	42,025	41,87
05/01/2024	2.873.198	-0,07%	40,355	41,31	41,69	41,49
04/01/2024	3.987.519	0,29%	40,355	41,47	42,05	41,52
03/01/2024	4.547.305	-0,43%	40,355	41,31	41,78	41,40
02/01/2024	6.376.254	3,07%	40,355	40,34	41,6599	41,58
29/12/2023	3.920.481	0,40%	40,47	40,09	40,395	40,34