Altria Group Inc (MO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 29/05/2026 |
4.086.488 |
-3,23%
|
71,6417
|
69,45
|
72,4288
|
69,58
|
| 28/05/2026 |
3.911.818 |
-0,19%
|
72,15
|
71,75
|
72,70
|
71,97
|
| 27/05/2026 |
3.221.435 |
-0,36%
|
72,091
|
71,975
|
73,08
|
72,11
|
| 26/05/2026 |
4.551.756 |
-2,07%
|
73,63
|
71,8042
|
74,10
|
72,37
|
| 22/05/2026 |
2.254.065 |
0,26%
|
73,8437
|
73,48
|
74,16
|
73,90
|
| 21/05/2026 |
3.316.606 |
0,52%
|
73,22
|
73,22
|
74,39
|
73,71
|
| 20/05/2026 |
3.984.462 |
-0,91%
|
73,66
|
73,14
|
74,31
|
73,33
|
| 19/05/2026 |
2.892.477 |
0,48%
|
73,934
|
73,09
|
74,41
|
74,00
|
| 18/05/2026 |
2.930.708 |
0,86%
|
72,85
|
72,70
|
73,76
|
73,72
|
| 15/05/2026 |
2.685.481 |
0,67%
|
72,80
|
72,24
|
73,20
|
73,09
|
| 14/05/2026 |
4.179.649 |
1,17%
|
71,72
|
71,48
|
72,44
|
72,41
|
| 13/05/2026 |
3.823.080 |
2,36%
|
69,89
|
69,5639
|
71,61
|
71,54
|
| 12/05/2026 |
4.080.206 |
1,98%
|
69,05
|
68,68
|
70,74
|
69,89
|
| 11/05/2026 |
5.318.331 |
0,72%
|
68,39
|
68,03
|
68,985
|
68,61
|
| 08/05/2026 |
3.601.576 |
-1,32%
|
69,1999
|
68,07
|
69,685
|
68,12
|
| 07/05/2026 |
3.997.783 |
-1,55%
|
69,75
|
69,01
|
69,9861
|
69,04
|
| 06/05/2026 |
5.202.734 |
-3,52%
|
72,28
|
70,17
|
72,41
|
70,17
|
| 05/05/2026 |
5.398.101 |
-0,85%
|
73,00
|
72,71
|
73,82
|
72,79
|
| 04/05/2026 |
5.240.366 |
-1,48%
|
74,07
|
72,86
|
74,3399
|
73,41
|
| 01/05/2026 |
5.625.889 |
2,62%
|
72,51
|
72,51
|
74,555
|
74,55
|
| 30/04/2026 |
12.640.585 |
6,33%
|
70,5221
|
70,4414
|
74,43
|
72,65
|
| 29/04/2026 |
6.182.808 |
0,59%
|
67,69
|
67,40
|
68,61
|
68,20
|
| 28/04/2026 |
4.940.534 |
2,73%
|
67,10
|
66,82
|
68,115
|
67,80
|
| 27/04/2026 |
331.212 |
-0,38%
|
66,79
|
66,00
|
66,89
|
66,00
|
| 24/04/2026 |
4.832.201 |
-0,40%
|
66,76
|
66,29
|
67,37
|
66,88
|
| 23/04/2026 |
4.273.541 |
3,02%
|
65,34
|
65,29
|
67,43
|
67,15
|
| 22/04/2026 |
3.761.825 |
0,82%
|
64,7104
|
64,5534
|
65,655
|
65,18
|
| 21/04/2026 |
2.770.105 |
0,06%
|
64,48
|
64,12
|
64,95
|
64,65
|
| 20/04/2026 |
2.981.162 |
0,69%
|
64,4269
|
64,205
|
65,17
|
64,61
|
| 17/04/2026 |
4.045.349 |
-1,19%
|
64,90
|
64,08
|
64,90
|
64,17
|
| 16/04/2026 |
2.701.463 |
0,82%
|
64,35
|
64,30
|
65,25
|
64,94
|
| 15/04/2026 |
3.417.198 |
-1,83%
|
65,30
|
64,29
|
65,64
|
64,42
|
| 14/04/2026 |
4.614.035 |
-1,78%
|
66,15
|
64,90
|
66,4986
|
65,62
|
| 13/04/2026 |
3.126.003 |
-0,85%
|
67,28
|
66,40
|
67,57
|
66,81
|
| 10/04/2026 |
3.137.863 |
-0,12%
|
67,64
|
66,895
|
67,921
|
67,38
|
| 09/04/2026 |
3.040.597 |
1,00%
|
66,5695
|
65,805
|
67,739
|
67,46
|
| 08/04/2026 |
5.547.986 |
0,83%
|
66,02
|
64,375
|
66,855
|
66,80
|
| 07/04/2026 |
5.655.432 |
-0,45%
|
66,59
|
66,17
|
67,605
|
66,25
|
| 06/04/2026 |
2.672.814 |
1,20%
|
65,50
|
65,33
|
66,55
|
66,55
|
| 02/04/2026 |
3.865.541 |
0,43%
|
65,69
|
65,525
|
66,655
|
65,76
|
| 01/04/2026 |
5.919.345 |
-0,77%
|
65,7299
|
63,68
|
65,99
|
65,48
|
| 31/03/2026 |
3.296.779 |
-1,56%
|
67,00
|
65,80
|
67,255
|
65,99
|
| 30/03/2026 |
3.647.308 |
0,81%
|
66,60
|
66,25
|
67,22
|
67,02
|
| 27/03/2026 |
4.551.187 |
2,86%
|
64,70
|
64,62
|
66,735
|
66,48
|
| 26/03/2026 |
3.343.709 |
1,32%
|
63,87
|
63,70
|
65,08
|
64,62
|
| 25/03/2026 |
3.725.087 |
0,82%
|
63,4298
|
62,8691
|
64,19
|
63,78
|
| 24/03/2026 |
3.717.792 |
-0,11%
|
64,52
|
63,26
|
65,49
|
63,26
|
| 23/03/2026 |
4.383.581 |
-0,11%
|
65,31
|
64,08
|
65,31
|
64,39
|
| 20/03/2026 |
4.542.364 |
-0,96%
|
65,30
|
64,0806
|
65,55
|
64,47
|
| 19/03/2026 |
3.549.677 |
-0,09%
|
65,01
|
65,00
|
65,77
|
65,07
|
| 18/03/2026 |
4.458.395 |
-2,76%
|
66,95
|
65,055
|
66,95
|
65,13
|
| 17/03/2026 |
3.737.354 |
-0,83%
|
67,6547
|
66,71
|
68,07
|
66,97
|
| 16/03/2026 |
3.395.098 |
-0,53%
|
68,12
|
67,53
|
68,55
|
67,53
|
| 13/03/2026 |
3.544.699 |
0,25%
|
67,8373
|
67,66
|
68,48
|
67,89
|
| 12/03/2026 |
3.976.214 |
2,08%
|
66,23
|
65,60
|
67,73
|
67,72
|
| 11/03/2026 |
4.716.213 |
-1,19%
|
66,9554
|
65,66
|
67,04
|
66,34
|
| 10/03/2026 |
3.319.218 |
0,15%
|
66,75
|
66,28
|
67,31
|
67,14
|
| 09/03/2026 |
4.585.065 |
0,79%
|
66,05
|
65,95
|
67,11
|
67,04
|
| 06/03/2026 |
3.667.140 |
-0,69%
|
66,79
|
65,95
|
66,98
|
66,51
|
| 05/03/2026 |
6.369.505 |
-1,65%
|
67,81
|
66,16
|
68,00
|
66,98
|
| 04/03/2026 |
4.751.208 |
-1,12%
|
68,90
|
67,65
|
68,90
|
68,12
|
| 03/03/2026 |
3.664.216 |
0,29%
|
68,19
|
67,53
|
69,20
|
68,89
|
| 02/03/2026 |
3.257.606 |
-0,51%
|
68,90
|
68,5799
|
69,73
|
68,69
|
| 27/02/2026 |
4.072.787 |
-0,79%
|
69,55
|
68,905
|
70,50
|
69,04
|
| 26/02/2026 |
3.080.556 |
-0,33%
|
69,45
|
69,15
|
70,236
|
69,47
|
| 25/02/2026 |
3.256.683 |
0,65%
|
68,8425
|
68,35
|
69,98
|
69,70
|
| 24/02/2026 |
3.239.860 |
0,39%
|
68,85
|
68,1851
|
69,2714
|
69,25
|
| 23/02/2026 |
3.503.867 |
2,09%
|
67,65
|
67,46
|
69,0966
|
68,98
|
| 20/02/2026 |
2.822.987 |
-0,62%
|
68,08
|
66,7243
|
68,25
|
67,57
|
| 19/02/2026 |
3.842.630 |
1,83%
|
66,72
|
66,72
|
68,1451
|
67,99
|
| 18/02/2026 |
3.427.310 |
0,35%
|
66,50
|
64,16
|
67,12
|
66,77
|
| 17/02/2026 |
3.630.560 |
-1,06%
|
67,3052
|
66,25
|
67,75
|
66,54
|
| 13/02/2026 |
3.817.305 |
0,36%
|
67,00
|
66,41
|
67,76
|
67,25
|
| 12/02/2026 |
4.574.189 |
1,65%
|
65,62
|
65,62
|
67,45
|
67,01
|
| 11/02/2026 |
6.802.173 |
2,38%
|
64,22
|
63,84
|
66,46
|
65,92
|
| 10/02/2026 |
5.636.331 |
0,00%
|
64,12
|
63,595
|
64,815
|
64,40
|
| 09/02/2026 |
3.751.238 |
-1,54%
|
65,37
|
64,00
|
65,50
|
64,40
|
| 06/02/2026 |
4.275.880 |
0,02%
|
65,03
|
64,95
|
65,92
|
65,41
|
| 05/02/2026 |
5.411.610 |
0,35%
|
65,39
|
64,6101
|
66,23
|
65,39
|
| 04/02/2026 |
5.168.376 |
1,56%
|
64,34
|
64,30
|
65,33
|
65,16
|
| 03/02/2026 |
6.042.449 |
3,10%
|
62,12
|
62,00
|
64,528
|
64,16
|
| 02/02/2026 |
5.160.795 |
0,45%
|
62,11
|
58,33
|
62,56
|
62,23
|
| 30/01/2026 |
6.326.382 |
3,73%
|
60,1987
|
59,80
|
61,99
|
61,99
|
| 29/01/2026 |
11.442.773 |
-5,28%
|
60,5378
|
59,41
|
62,52
|
59,76
|
| 28/01/2026 |
6.329.003 |
-0,50%
|
63,35
|
63,00
|
64,51
|
63,13
|
| 27/01/2026 |
5.148.711 |
1,02%
|
62,77
|
62,48
|
63,70
|
63,62
|
| 26/01/2026 |
4.724.762 |
1,74%
|
61,93
|
61,93
|
63,20
|
62,98
|
| 23/01/2026 |
2.775.714 |
1,36%
|
61,04
|
60,97
|
61,945
|
61,91
|
| 22/01/2026 |
3.294.684 |
-0,08%
|
60,9927
|
60,40
|
62,39
|
61,03
|
| 21/01/2026 |
4.412.842 |
-0,11%
|
61,1748
|
60,255
|
61,49
|
61,08
|
| 20/01/2026 |
6.162.540 |
-0,99%
|
61,66
|
61,02
|
62,07
|
61,15
|
| 16/01/2026 |
4.133.755 |
0,29%
|
61,56
|
60,9448
|
61,9278
|
61,76
|
| 15/01/2026 |
4.173.199 |
0,18%
|
61,0601
|
60,90
|
61,88
|
61,58
|
| 14/01/2026 |
4.938.097 |
2,20%
|
60,13
|
60,00
|
61,60
|
61,47
|
| 13/01/2026 |
5.675.249 |
2,75%
|
58,49
|
58,36
|
60,24
|
60,15
|
| 12/01/2026 |
3.800.686 |
1,76%
|
57,65
|
57,50
|
58,565
|
58,54
|
| 09/01/2026 |
6.417.406 |
2,65%
|
56,74
|
56,64
|
57,56
|
57,53
|
| 08/01/2026 |
5.593.571 |
2,16%
|
54,65
|
54,62
|
56,29
|
55,90
|
| 07/01/2026 |
4.369.375 |
-0,80%
|
55,3667
|
54,70
|
55,4099
|
54,72
|
| 06/01/2026 |
5.963.607 |
-2,03%
|
56,18
|
54,78
|
56,33
|
55,16
|
