Altria Group Inc (MO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	4.558.813	2,71%	47,85	48,13	49,4999	49,3321
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