Altria Group Inc (MO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
3 396 605 |
2,27%
|
75,04
|
73,83
|
76,065
|
75,5071
|
| 21/10/2026 |
2 456 652 |
-1,09%
|
74,15
|
73,52
|
74,805
|
73,83
|
| 20/10/2026 |
3 408 587 |
0,73%
|
74,62
|
74,23
|
75,52
|
74,64
|
| 19/10/2026 |
3 148 136 |
-1,40%
|
74,51
|
73,675
|
74,85
|
74,09
|
| 16/10/2026 |
4 210 044 |
1,75%
|
74,38
|
74,00
|
75,19
|
75,11
|
| 15/10/2026 |
4 902 423 |
0,94%
|
74,43
|
73,495
|
75,73
|
73,84
|
| 14/10/2026 |
2 919 786 |
2,17%
|
72,08
|
71,90
|
73,165
|
73,13
|
| 13/10/2026 |
2 386 332 |
-0,16%
|
72,4799
|
71,155
|
72,4799
|
71,56
|
| 12/10/2026 |
2 744 362 |
-0,11%
|
71,71
|
71,155
|
72,18
|
71,66
|
| 09/10/2026 |
3 865 660 |
0,36%
|
71,44
|
71,22
|
71,95
|
71,68
|
| 08/10/2026 |
5 223 143 |
2,02%
|
69,84
|
69,84
|
71,84
|
71,42
|
| 07/10/2026 |
2 894 231 |
1,22%
|
68,82
|
68,75
|
69,62
|
69,38
|
| 06/10/2026 |
2 123 889 |
1,02%
|
67,70
|
67,60
|
68,79
|
68,55
|
| 05/10/2026 |
2 708 243 |
0,77%
|
67,3772
|
65,78
|
68,0299
|
67,88
|
| 02/10/2026 |
2 673 846 |
0,60%
|
66,83
|
66,59
|
67,445
|
67,35
|
| 01/10/2026 |
2 740 829 |
-0,58%
|
67,20
|
66,43
|
67,50
|
66,95
|
| 30/09/2026 |
2 974 825 |
-2,02%
|
68,8232
|
66,905
|
69,05
|
67,34
|
| 29/09/2026 |
2 195 969 |
-0,59%
|
68,60
|
67,97
|
69,13
|
68,72
|
| 28/09/2026 |
2 221 590 |
0,47%
|
68,91
|
68,6818
|
69,60
|
69,13
|
| 25/09/2026 |
2 226 976 |
-0,07%
|
68,63
|
68,06
|
68,84
|
68,82
|
| 24/09/2026 |
3 661 224 |
-0,09%
|
69,50
|
68,835
|
70,285
|
68,88
|
| 23/09/2026 |
3 530 096 |
0,47%
|
68,77
|
68,4345
|
69,55
|
68,95
|
| 22/09/2026 |
2 160 050 |
0,54%
|
68,81
|
68,22
|
69,03
|
68,64
|
| 21/09/2026 |
3 052 476 |
-1,39%
|
69,53
|
68,4466
|
69,54
|
68,53
|
| 18/09/2026 |
2 219 170 |
-0,29%
|
69,25
|
68,62
|
69,975
|
69,52
|
| 17/09/2026 |
2 622 742 |
-0,56%
|
69,848
|
69,01
|
70,04
|
69,70
|
| 16/09/2026 |
3 531 550 |
0,43%
|
69,63
|
69,40
|
70,71
|
70,10
|
| 15/09/2026 |
4 433 328 |
0,14%
|
69,2444
|
68,44
|
70,515
|
69,81
|
| 14/09/2026 |
3 876 067 |
2,36%
|
70,30
|
69,50
|
71,0446
|
69,50
|
| 11/09/2026 |
2 902 416 |
0,28%
|
69,19
|
68,62
|
69,66
|
68,98
|
| 10/09/2026 |
2 707 539 |
1,28%
|
68,80
|
68,43
|
69,9048
|
68,79
|
| 09/09/2026 |
2 612 233 |
-0,19%
|
68,30
|
67,395
|
68,40
|
67,89
|
| 08/09/2026 |
3 431 944 |
-0,93%
|
68,44
|
67,7248
|
69,03
|
68,17
|
| 04/09/2026 |
2 523 536 |
-0,96%
|
69,0938
|
68,71
|
69,92
|
68,88
|
| 03/09/2026 |
2 278 195 |
-0,12%
|
69,87
|
69,30
|
70,1201
|
69,49
|
| 02/09/2026 |
3 726 154 |
0,07%
|
69,70
|
68,31
|
70,1699
|
69,56
|
| 01/09/2026 |
4 599 116 |
1,61%
|
69,18
|
69,065
|
70,52
|
69,57
|
| 31/08/2026 |
2 739 200 |
-0,39%
|
68,76
|
67,935
|
69,10
|
68,48
|
| 28/08/2026 |
2 375 149 |
1,55%
|
68,0681
|
67,70
|
68,75
|
68,65
|
| 27/08/2026 |
3 055 833 |
-2,10%
|
68,43
|
67,41
|
68,4504
|
67,67
|
| 26/08/2026 |
2 601 189 |
1,46%
|
68,45
|
68,33
|
69,29
|
69,12
|
| 25/08/2026 |
2 976 134 |
-0,67%
|
68,017
|
67,60
|
68,57
|
68,07
|
| 24/08/2026 |
4 890 252 |
3,59%
|
66,63
|
66,6267
|
68,73
|
68,47
|
| 21/08/2026 |
3 693 832 |
-1,27%
|
66,9613
|
65,77
|
67,11
|
66,09
|
| 20/08/2026 |
4 502 635 |
1,32%
|
65,8685
|
65,84
|
67,25
|
66,94
|
| 19/08/2026 |
5 086 657 |
1,37%
|
65,15
|
64,9318
|
66,445
|
66,03
|
| 18/08/2026 |
6 076 977 |
1,92%
|
64,83
|
64,8034
|
65,19
|
65,19
|
| 17/08/2026 |
7 411 366 |
-2,65%
|
65,51
|
63,92
|
65,75
|
64,1223
|
| 14/08/2026 |
2 484 027 |
1,20%
|
65,06
|
64,72
|
65,99
|
65,70
|
| 13/08/2026 |
5 397 240 |
1,23%
|
64,70
|
64,69
|
66,0299
|
65,08
|
| 12/08/2026 |
3 806 933 |
-0,99%
|
64,856
|
64,34
|
65,06
|
64,38
|
| 11/08/2026 |
4 893 361 |
-0,79%
|
65,37
|
64,51
|
65,38
|
65,03
|
| 10/08/2026 |
5 369 727 |
-3,92%
|
68,10
|
65,41
|
68,3887
|
65,54
|
| 07/08/2026 |
2 052 399 |
0,92%
|
67,3673
|
67,15
|
68,54
|
68,2415
|
| 06/08/2026 |
4 518 430 |
-1,18%
|
69,0706
|
67,51
|
69,36
|
67,75
|
| 05/08/2026 |
5 798 707 |
0,60%
|
68,30
|
67,56
|
68,58
|
68,44
|
| 04/08/2026 |
5 030 228 |
-0,29%
|
67,83
|
67,53
|
68,35
|
68,07
|
| 03/08/2026 |
4 893 000 |
-0,12%
|
68,7347
|
67,705
|
69,08
|
68,26
|
| 31/07/2026 |
3 053 125 |
0,42%
|
70,80
|
68,21
|
69,76
|
68,33
|
| 30/07/2026 |
11 109 862 |
-9,28%
|
70,8614
|
67,63
|
74,92
|
67,94
|
| 29/07/2026 |
3 131 341 |
0,19%
|
75,05
|
74,61
|
75,94
|
74,92
|
| 28/07/2026 |
4 205 692 |
2,68%
|
74,19
|
74,1428
|
77,05
|
74,82
|
| 27/07/2026 |
2 516 862 |
-0,03%
|
72,5449
|
71,92
|
73,30
|
72,89
|
| 24/07/2026 |
2 001 694 |
1,24%
|
72,2037
|
72,20
|
73,54
|
72,99
|
| 23/07/2026 |
2 807 834 |
-0,10%
|
72,15
|
71,56
|
72,68
|
72,08
|
| 22/07/2026 |
3 138 605 |
-1,12%
|
73,2294
|
72,17
|
74,28
|
72,17
|
| 21/07/2026 |
2 333 937 |
-2,18%
|
74,28
|
72,92
|
74,73
|
72,99
|
| 20/07/2026 |
3 119 974 |
0,60%
|
73,77
|
73,71
|
74,84
|
74,66
|
| 17/07/2026 |
3 578 433 |
1,59%
|
74,00
|
73,60
|
75,28
|
74,21
|
| 16/07/2026 |
5 082 619 |
3,51%
|
71,22
|
70,9353
|
73,095
|
73,03
|
| 15/07/2026 |
3 124 004 |
0,53%
|
70,23
|
69,8724
|
71,43
|
70,52
|
| 14/07/2026 |
2 216 127 |
-2,37%
|
71,75
|
69,90
|
71,98
|
70,16
|
| 13/07/2026 |
1 849 735 |
0,17%
|
72,02
|
71,5875
|
73,0154
|
71,87
|
| 10/07/2026 |
3 105 099 |
0,93%
|
72,04
|
70,7616
|
72,253
|
71,79
|
| 09/07/2026 |
3 230 804 |
-1,67%
|
72,95
|
71,32
|
73,59
|
71,59
|
| 08/07/2026 |
2 255 528 |
-0,25%
|
73,10
|
72,66
|
74,055
|
72,81
|
| 07/07/2026 |
1 991 929 |
1,41%
|
72,6045
|
72,01
|
74,04
|
72,96
|
| 06/07/2026 |
2 472 153 |
-1,14%
|
72,35
|
71,27
|
72,52
|
71,88
|
| 02/07/2026 |
2 828 092 |
1,67%
|
71,77
|
71,77
|
73,19
|
72,71
|
| 01/07/2026 |
2 874 657 |
-0,55%
|
72,23
|
71,09
|
72,50
|
71,54
|
| 30/06/2026 |
3 529 326 |
-2,84%
|
73,9147
|
71,72
|
74,19
|
71,95
|
| 29/06/2026 |
2 220 568 |
0,45%
|
73,0145
|
73,0145
|
74,14
|
74,05
|
| 26/06/2026 |
2 810 776 |
0,75%
|
73,9077
|
72,85
|
74,00
|
73,79
|
| 25/06/2026 |
2 789 083 |
1,60%
|
71,50
|
71,17
|
73,565
|
73,21
|
| 24/06/2026 |
2 567 436 |
0,55%
|
71,55
|
71,13
|
72,365
|
72,07
|
| 23/06/2026 |
3 094 549 |
3,04%
|
70,80
|
70,356
|
71,74
|
71,61
|
| 18/06/2026 |
3 110 329 |
0,37%
|
68,68
|
68,07
|
69,51
|
69,51
|
| 17/06/2026 |
2 827 850 |
-1,82%
|
70,1461
|
68,535
|
70,21
|
68,95
|
| 16/06/2026 |
2 330 789 |
0,83%
|
69,8362
|
69,4385
|
70,88
|
70,19
|
| 15/06/2026 |
3 057 799 |
-1,76%
|
70,31
|
69,22
|
70,40
|
69,59
|
| 12/06/2026 |
3 255 810 |
0,80%
|
71,80
|
70,88
|
72,0199
|
70,88
|
| 11/06/2026 |
3 197 483 |
-2,31%
|
72,97
|
71,28
|
73,75
|
71,41
|
| 10/06/2026 |
3 258 964 |
2,19%
|
71,83
|
71,7277
|
73,475
|
73,13
|
| 09/06/2026 |
3 344 647 |
0,31%
|
71,35
|
70,345
|
72,33
|
71,56
|
| 08/06/2026 |
2 555 235 |
-1,18%
|
71,60
|
71,29
|
72,6075
|
71,29
|
| 05/06/2026 |
3 313 843 |
2,37%
|
70,89
|
70,89
|
73,18
|
72,19
|
| 04/06/2026 |
2 306 802 |
0,48%
|
70,90
|
70,37
|
71,18
|
70,60
|
| 03/06/2026 |
2 836 717 |
1,75%
|
69,2483
|
69,22
|
71,265
|
70,30
|
| 02/06/2026 |
3 254 673 |
0,81%
|
68,44
|
68,225
|
69,43
|
69,24
|
| 01/06/2026 |
3 455 893 |
-1,34%
|
69,25
|
68,43
|
69,96
|
68,65
|
