Altria Group Inc (MO)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
1.937.199 |
1,94%
|
47,85
|
48,13
|
48,99
|
48,9601
|
16/07/2024 |
1.704.948 |
0,65%
|
47,85
|
47,66
|
48,17
|
48,03
|
15/07/2024 |
2.942.308 |
-0,02%
|
47,80
|
47,53
|
48,055
|
47,72
|
12/07/2024 |
1.950.867 |
1,38%
|
47,20
|
47,19
|
47,82
|
47,73
|
11/07/2024 |
1.584.747 |
0,32%
|
46,76
|
46,61
|
47,135
|
47,08
|
10/07/2024 |
2.647.329 |
0,49%
|
47,00
|
46,54
|
47,21
|
46,93
|
09/07/2024 |
1.990.409 |
1,48%
|
46,06
|
46,05
|
46,985
|
46,70
|
08/07/2024 |
1.361.579 |
-0,17%
|
46,10
|
45,88
|
46,365
|
46,02
|
05/07/2024 |
2.550.934 |
0,33%
|
45,89
|
45,76
|
46,10
|
46,10
|
04/07/2024 |
957.581 |
0,00%
|
46,09
|
45,74
|
46,12
|
45,95
|
03/07/2024 |
957.581 |
-0,22%
|
46,09
|
45,74
|
46,12
|
45,95
|
02/07/2024 |
1.444.402 |
0,04%
|
46,00
|
45,76
|
46,13
|
46,05
|
01/07/2024 |
1.955.776 |
1,05%
|
45,90
|
45,76
|
46,41
|
46,03
|
28/06/2024 |
5.836.297 |
0,20%
|
45,49
|
45,27
|
45,615
|
45,55
|
27/06/2024 |
2.949.238 |
-1,94%
|
46,32
|
45,17
|
46,38
|
45,46
|
26/06/2024 |
2.566.594 |
-0,13%
|
46,20
|
46,19
|
46,56
|
46,36
|
25/06/2024 |
2.953.279 |
-0,07%
|
46,46
|
46,275
|
46,59
|
46,42
|
24/06/2024 |
2.996.740 |
1,55%
|
46,00
|
45,86
|
46,585
|
46,45
|
21/06/2024 |
17.791.507 |
0,68%
|
45,65
|
45,445
|
45,98
|
45,74
|
20/06/2024 |
2.305.684 |
1,41%
|
44,65
|
44,535
|
45,545
|
45,43
|
19/06/2024 |
5.212.666 |
0,00%
|
44,67
|
44,43
|
44,89
|
44,80
|
18/06/2024 |
5.212.666 |
1,08%
|
44,67
|
44,43
|
44,89
|
44,80
|
17/06/2024 |
3.714.733 |
0,86%
|
44,215
|
43,56
|
44,715
|
44,70
|
14/06/2024 |
5.312.135 |
-1,01%
|
44,47
|
42,61
|
44,63
|
44,32
|
13/06/2024 |
4.166.342 |
-0,26%
|
45,97
|
45,51
|
46,07
|
45,75
|
12/06/2024 |
4.980.383 |
-1,14%
|
46,54
|
45,71
|
46,60
|
45,87
|
11/06/2024 |
3.176.890 |
-0,19%
|
46,69
|
46,21
|
46,5899
|
46,40
|
10/06/2024 |
3.754.170 |
-0,45%
|
46,69
|
46,24
|
46,79
|
46,49
|
07/06/2024 |
3.409.448 |
0,02%
|
46,69
|
46,59
|
46,99
|
46,70
|
06/06/2024 |
4.820.569 |
0,04%
|
46,64
|
46,58
|
47,19
|
46,69
|
05/06/2024 |
3.237.264 |
-0,33%
|
46,75
|
46,38
|
46,78
|
46,675
|
04/06/2024 |
4.049.547 |
0,61%
|
46,42
|
46,34
|
46,84
|
46,835
|
03/06/2024 |
4.095.530 |
0,65%
|
46,18
|
46,02
|
46,6499
|
46,55
|
31/05/2024 |
4.534.043 |
1,78%
|
45,35
|
45,32
|
46,30
|
46,25
|
30/05/2024 |
3.154.336 |
0,60%
|
45,35
|
45,245
|
45,595
|
45,42
|
29/05/2024 |
3.386.073 |
-0,73%
|
45,26
|
44,82
|
45,35
|
45,15
|
28/05/2024 |
3.175.805 |
-0,02%
|
45,41
|
45,21
|
45,635
|
45,48
|
27/05/2024 |
1.280.100 |
0,00%
|
45,84
|
45,35
|
45,99
|
45,49
|
24/05/2024 |
1.280.100 |
-1,79%
|
45,84
|
45,35
|
45,99
|
45,49
|
23/05/2024 |
4.927.655 |
-1,47%
|
46,16
|
45,51
|
46,07
|
45,64
|
22/05/2024 |
5.486.549 |
-0,02%
|
46,16
|
46,11
|
46,60
|
46,32
|
21/05/2024 |
4.026.757 |
0,94%
|
46,01
|
45,9495
|
46,435
|
46,33
|
20/05/2024 |
3.804.859 |
-0,30%
|
46,08
|
45,775
|
46,25
|
45,94
|
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
|