Altria Group Inc (MO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	3.835.788	0,00%	40,47	40,03	40,31	40,18
27/12/2023	4.316.864	-0,41%	40,47	40,09	40,375	40,175
26/12/2023	3.930.052	-0,05%	40,47	40,20	40,52	40,34
22/12/2023	4.416.919	0,12%	40,47	40,265	40,65	40,36
21/12/2023	5.599.599	0,06%	40,41	40,03	40,5928	40,325
20/12/2023	6.993.346	-2,69%	41,96	40,285	41,38	40,345
19/12/2023	7.079.351	0,57%	41,96	42,145	42,45	42,44
18/12/2023	4.771.438	1,08%	41,96	41,99	42,385	42,20
15/12/2023	4.912.641	-0,86%	41,96	41,715	42,15	41,75
14/12/2023	5.743.277	0,21%	41,28	42,06	42,85	42,11
13/12/2023	3.971.111	1,25%	41,28	41,075	42,035	41,875
12/12/2023	3.606.340	-0,07%	41,50	41,28	41,51	41,36
11/12/2023	4.168.536	0,22%	41,50	41,32	41,66	41,39
08/12/2023	3.604.486	-0,05%	41,34	41,175	41,425	41,30
07/12/2023	5.084.101	-0,10%	42,35	41,235	41,72	41,32
06/12/2023	7.560.126	-2,84%	42,35	40,961	41,65	41,36
05/12/2023	3.685.894	0,17%	42,35	42,265	42,77	42,57
04/12/2023	2.622.573	-0,24%	42,65	42,42	42,96	42,50
01/12/2023	2.873.351	1,33%	42,05	42,12	42,63	42,60
30/11/2023	2.947.724	0,67%	41,92	41,74	42,0499	42,04
29/11/2023	2.443.357	-0,14%	41,89	41,69	41,975	41,76
28/11/2023	3.506.677	0,82%	41,43	41,42	42,00	41,78
27/11/2023	2.999.422	-0,07%	41,46	41,24	41,61	41,44
24/11/2023	1.601.507	0,66%	40,865	41,28	41,4799	41,46
23/11/2023	3.872.173	1,01%	40,865	40,74	41,22	41,17
22/11/2023	3.489.007	1,06%	40,865	40,74	41,22	41,19
21/11/2023	2.409.389	0,02%	40,89	40,5732	40,93	40,85
20/11/2023	3.175.350	0,05%	40,69	40,635	40,965	40,84
17/11/2023	2.802.314	0,30%	40,80	40,51	40,965	40,82
16/11/2023	5.037.589	-0,12%	40,73	40,13	40,945	40,70
15/11/2023	4.540.161	1,32%	40,45	40,18	40,765	40,75
14/11/2023	6.153.117	0,55%	40,25	39,96	40,42	40,22
13/11/2023	6.462.378	-0,05%	40,09	39,94	40,17	40,00
10/11/2023	5.469.988	-0,22%	40,20	39,68	40,285	40,02
09/11/2023	5.098.718	-0,17%	40,49	40,01	40,44	40,13
08/11/2023	3.489.114	-0,77%	40,49	40,045	40,805	40,20
07/11/2023	2.894.306	-0,07%	40,745	40,4114	40,70	40,51
06/11/2023	3.250.343	-0,32%	40,745	40,455	40,88	40,54
03/11/2023	3.921.966	0,00%	40,965	40,59	41,21	40,67
02/11/2023	3.900.738	1,93%	39,94	39,76	40,68	40,67
01/11/2023	4.340.778	-0,67%	40,29	39,63	40,38	39,90
31/10/2023	9.301.303	-0,20%	40,29	39,80	40,565	40,17
30/10/2023	5.024.224	2,42%	39,52	39,485	40,445	40,25
27/10/2023	4.917.900	0,43%	39,68	39,39	40,36	39,4297
26/10/2023	11.852.602	-8,31%	42,13	39,065	42,18	39,26
25/10/2023	3.394.804	0,66%	42,53	42,505	43,013	42,82
24/10/2023	3.110.929	0,97%	42,635	42,09	42,62	42,54
23/10/2023	3.076.063	-1,36%	42,635	42,09	42,67	42,13
20/10/2023	2.283.084	0,16%	42,485	42,5292	43,04	42,68
19/10/2023	2.647.321	-1,18%	42,91	42,51	43,0255	42,61
18/10/2023	2.378.735	-0,16%	43,15	42,90	43,43	43,12
17/10/2023	2.515.158	0,75%	42,77	42,59	43,20	43,19
16/10/2023	2.557.648	0,49%	42,98	42,6001	43,0416	42,87
13/10/2023	2.679.408	0,99%	42,38	42,32	42,7322	42,66
12/10/2023	4.153.109	-0,75%	42,67	41,83	42,71	42,24
11/10/2023	3.164.930	0,17%	43,25	42,3678	42,85	42,56
10/10/2023	4.805.120	-0,50%	43,25	42,47	43,519	42,485
09/10/2023	2.832.715	1,26%	42,01	41,47	42,725	42,60