BiG | O banco que entende os seus valores.

Altria Group Inc (MO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
05/01/2026	6.771.539	-1,76%	57,15	55,50	57,16	56,30
02/01/2026	4.407.640	-0,61%	57,64	57,05	57,7855	57,31
31/12/2025	2.273.040	-0,19%	57,745	57,545	57,91	57,66
30/12/2025	2.664.723	0,26%	57,75	57,38	57,822	57,68
29/12/2025	3.061.028	0,04%	57,7236	57,53	57,905	57,62
26/12/2025	3.709.604	-0,55%	57,94	57,405	58,24	57,60
24/12/2025	2.478.593	0,53%	58,86	57,92	59,09	57,92
23/12/2025	3.591.017	0,24%	58,77	58,33	58,77	58,75
22/12/2025	4.457.904	0,93%	58,2929	58,01	58,97	58,61
19/12/2025	4.920.316	-0,55%	58,3835	58,03	58,72	58,07
18/12/2025	4.111.337	-1,34%	59,10	58,385	59,125	58,39
17/12/2025	3.793.220	-0,25%	59,46	58,8703	59,745	59,18
16/12/2025	2.881.148	0,41%	59,2379	58,94	59,48	59,33
15/12/2025	4.706.233	0,58%	58,82	58,75	59,81	59,09
12/12/2025	4.070.186	0,05%	58,96	58,215	58,96	58,75
11/12/2025	3.838.001	0,05%	58,92	58,52	59,38	58,72
10/12/2025	3.503.397	0,88%	58,39	58,08	58,865	58,69
09/12/2025	3.070.054	0,12%	58,1883	57,9512	58,54	58,18
08/12/2025	3.510.425	0,10%	57,99	57,57	58,20	58,11
05/12/2025	2.940.985	-0,63%	58,3287	57,92	58,4464	57,99
04/12/2025	2.964.640	-0,12%	58,41	57,985	58,62	58,34
03/12/2025	4.005.108	-0,70%	59,10	58,36	59,34	58,41
02/12/2025	2.964.929	-0,54%	59,16	58,48	59,35	58,82
01/12/2025	3.443.112	0,20%	59,3406	58,70	59,3406	59,14
28/11/2025	1.555.321	0,53%	58,74	58,68	59,01	59,01
26/11/2025	2.757.969	0,60%	58,30	58,20	59,39	58,69
25/11/2025	4.008.762	1,76%	57,57	57,4509	58,48	58,34
24/11/2025	3.749.356	-1,48%	58,25	57,08	58,47	57,33
21/11/2025	3.737.754	-0,03%	58,3125	57,26	58,95	58,19
20/11/2025	3.266.951	-0,73%	58,34	58,00	58,66	58,18
19/11/2025	2.836.332	-0,55%	58,80	58,455	59,09	58,61
18/11/2025	4.309.220	1,44%	58,25	58,21	59,27	58,94
17/11/2025	3.686.930	-0,10%	58,29	57,925	58,485	58,13
14/11/2025	3.278.048	0,66%	58,20	57,38	58,30	58,19
13/11/2025	3.993.410	-0,41%	58,24	57,54	58,275	57,81
12/11/2025	4.132.220	-0,62%	58,30	58,045	59,13	58,05
11/11/2025	3.480.574	1,49%	57,76	57,72	58,74	58,41
10/11/2025	3.458.704	-0,83%	57,80	57,2614	57,91	57,55
07/11/2025	4.058.845	1,32%	57,5853	56,82	58,12	58,03
06/11/2025	3.037.393	0,10%	57,15	55,84	57,73	57,27
05/11/2025	3.996.425	-0,27%	57,34	56,885	58,17	57,16
04/11/2025	4.463.253	1,11%	57,1517	56,4202	57,38	57,31
03/11/2025	6.071.458	0,51%	56,45	56,18	57,00	56,67
31/10/2025	7.180.802	-1,25%	57,00	55,46	58,44	56,38
30/10/2025	12.718.921	-7,80%	58,11	56,52	58,70	57,13
29/10/2025	4.573.270	-2,07%	63,00	61,90	63,39	61,97
28/10/2025	3.002.962	-0,72%	63,6167	63,17	63,9788	63,28
27/10/2025	3.561.181	-1,44%	64,52	63,60	64,79	63,74
24/10/2025	2.157.931	0,16%	64,31	64,31	64,97	64,67
23/10/2025	2.575.436	0,22%	64,5557	64,20	64,83	64,57
22/10/2025	3.092.171	1,07%	63,75	63,67	64,53	64,43
21/10/2025	4.411.337	-1,01%	64,30	62,95	64,585	63,75
20/10/2025	3.081.608	-1,00%	64,95	64,12	65,16	64,40
17/10/2025	2.709.736	1,23%	64,40	64,28	65,07	65,05
16/10/2025	2.806.890	-0,94%	64,80	64,095	64,9599	64,26
15/10/2025	2.417.271	-0,83%	65,13	64,805	65,6793	64,87
14/10/2025	3.244.425	0,69%	64,47	64,39	65,87	65,40
13/10/2025	3.632.679	-2,39%	66,37	64,675	66,37	64,95
10/10/2025	5.376.835	1,23%	65,80	65,39	67,12	66,54
09/10/2025	3.541.948	0,46%	65,50	65,30	65,9765	65,72
08/10/2025	4.765.388	-1,85%	66,68	65,232	66,72	65,42
07/10/2025	4.341.552	1,96%	65,32	65,32	66,65	66,65
06/10/2025	4.319.526	-0,55%	65,40	64,7719	65,91	65,37
03/10/2025	3.190.408	-0,03%	65,83	65,19	66,24	65,73
02/10/2025	3.023.669	-0,82%	65,979	65,50	66,62	65,75
01/10/2025	3.641.846	0,35%	66,15	65,77	67,80	66,29
30/09/2025	3.124.915	0,68%	65,59	65,36	66,25	66,06
29/09/2025	2.636.713	-0,06%	65,58	65,055	65,68	65,67
26/09/2025	2.512.474	0,79%	65,33	65,135	65,82	65,71
25/09/2025	2.521.222	0,11%	65,56	65,06	65,99	65,19
24/09/2025	2.846.898	0,44%	64,78	64,54	65,40	65,13
23/09/2025	3.014.142	1,69%	63,90	63,41	64,88	64,87
22/09/2025	3.669.526	-1,70%	64,82	63,405	64,84	63,79
19/09/2025	3.081.334	1,46%	64,02	63,865	64,97	64,89
18/09/2025	3.984.289	-2,29%	65,22	63,94	65,36	63,94
17/09/2025	3.694.030	0,93%	64,77	64,7619	65,5943	65,51
16/09/2025	3.465.983	-0,10%	64,82	64,10	64,99	64,81
15/09/2025	3.699.228	-1,08%	65,5795	64,7901	65,58	64,89
12/09/2025	4.068.471	0,43%	66,36	65,59	66,73	65,59
11/09/2025	3.469.066	0,25%	66,40	65,995	66,68	66,36
10/09/2025	3.172.604	0,11%	65,85	65,85	66,52	66,23
09/09/2025	3.378.855	0,68%	65,68	65,04	66,29	66,19
08/09/2025	4.447.053	-1,13%	66,52	65,475	66,86	65,77
05/09/2025	3.658.815	0,00%	66,60	65,22	66,83	66,55
04/09/2025	3.398.538	-0,06%	66,74	66,25	67,405	66,59
03/09/2025	3.139.152	-0,75%	67,11	66,04	67,1299	66,63
02/09/2025	3.305.104	-0,12%	67,39	66,6584	67,60	67,13
29/08/2025	2.709.299	1,19%	66,55	66,39	67,245	67,21
28/08/2025	2.141.876	0,00%	66,47	65,62	66,505	66,42
27/08/2025	2.305.382	-0,06%	66,35	66,115	66,635	66,41
26/08/2025	2.791.687	-0,89%	67,11	66,23	67,11	66,45
25/08/2025	2.724.736	-0,92%	67,60	66,97	67,71	67,05
22/08/2025	4.711.926	-0,04%	67,85	67,325	68,58	67,67
21/08/2025	2.598.879	0,15%	67,67	67,22	67,80	67,68
20/08/2025	4.060.783	1,47%	66,7199	66,60	67,90	67,58
19/08/2025	2.387.975	0,91%	66,0996	65,745	66,59	66,56
18/08/2025	3.487.749	0,26%	65,95	65,89	66,60	65,99
15/08/2025	2.937.462	0,41%	65,55	65,235	66,17	65,82
14/08/2025	2.722.405	0,08%	65,58	65,36	65,9199	65,55
13/08/2025	3.708.439	-0,77%	65,76	65,0328	66,16	65,50