Altria Group Inc (MO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	4.936.923	0,19%	41,755	41,47	42,25	42,07
05/10/2023	3.087.754	0,79%	41,17	41,67	42,14	41,98
04/10/2023	3.261.510	1,22%	41,17	40,985	41,71	41,63
03/10/2023	4.435.477	-1,13%	42,06	40,56	41,385	41,11
02/10/2023	3.141.400	-1,14%	42,28	41,38	42,04	41,57
29/09/2023	2.302.918	0,00%	42,28	41,9205	42,38	42,14
28/09/2023	2.721.871	0,55%	41,87	41,777	42,24	42,14
27/09/2023	3.169.615	0,10%	41,87	41,59	42,01	41,94
26/09/2023	2.991.105	-0,46%	42,075	41,85	42,1758	41,895
25/09/2023	2.893.870	-0,54%	42,84	41,8901	42,31	42,10
22/09/2023	3.859.381	-1,28%	42,84	42,30	42,94	42,36
21/09/2023	2.689.434	-0,30%	43,00	42,70	43,11	42,91
20/09/2023	2.627.416	0,21%	43,19	43,01	43,44	43,15
19/09/2023	3.399.793	-0,58%	43,71	42,99	43,44	43,10
18/09/2023	3.478.494	-0,29%	43,93	43,235	43,75	43,405
15/09/2023	5.204.249	-0,68%	43,93	43,535	44,1285	43,80
14/09/2023	4.821.843	0,71%	43,82	43,6147	44,17	44,08
13/09/2023	3.379.389	-0,27%	44,99	44,60	45,00	44,75
12/09/2023	3.321.853	0,88%	44,53	44,53	45,03	44,85
11/09/2023	4.310.879	0,86%	44,30	44,18	44,88	44,46
08/09/2023	2.961.183	0,86%	43,62	43,6412	44,10	44,0952
07/09/2023	3.032.025	0,45%	43,62	43,42	43,88	43,725
06/09/2023	4.227.181	-1,27%	44,09	43,45	44,012	43,53
05/09/2023	3.974.248	0,20%	44,09	44,04	44,4606	44,20
04/09/2023	2.555.097	-0,25%	44,44	43,83	44,50	44,11
01/09/2023	2.555.097	-0,25%	44,44	43,83	44,50	44,11
31/08/2023	2.546.745	-0,25%	44,59	44,21	44,755	44,41
30/08/2023	2.470.334	0,72%	44,35	44,19	44,55	44,54
29/08/2023	3.780.079	0,57%	44,06	43,60	44,33	44,22
28/08/2023	2.663.504	0,70%	43,77	43,74	44,10	43,9751
25/08/2023	2.789.897	0,62%	43,09	43,43	43,88	43,6699
24/08/2023	3.450.363	0,65%	43,09	42,972	43,53	43,40
23/08/2023	3.008.925	0,75%	42,96	42,785	43,13	43,09
22/08/2023	3.097.705	0,09%	42,96	42,70	42,97	42,77
21/08/2023	2.445.670	0,05%	42,96	42,57	43,005	42,93
18/08/2023	2.943.062	0,81%	42,57	42,55	43,12	42,915
17/08/2023	3.578.798	-0,16%	43,11	42,46	43,00	42,68
16/08/2023	2.948.385	-0,50%	43,11	42,71	43,219	42,855
15/08/2023	3.086.169	-0,94%	43,92	43,0001	43,36	43,12
14/08/2023	3.025.716	-0,37%	43,92	43,44	43,935	43,57
11/08/2023	3.403.474	-0,41%	43,92	43,62	43,92	43,74
10/08/2023	2.965.935	-0,37%	44,14	43,83	44,34	43,925
09/08/2023	2.585.288	-0,09%	44,26	44,06	44,60	44,20
08/08/2023	2.338.516	0,28%	44,00	43,725	44,31	44,245
07/08/2023	3.941.748	0,27%	44,26	43,915	44,23	44,12
04/08/2023	3.369.992	-0,51%	44,26	43,92	44,495	44,075
03/08/2023	4.221.523	-0,63%	44,49	44,10	44,5425	44,29
02/08/2023	4.701.598	-0,82%	45,055	44,11	45,065	44,81
01/08/2023	4.317.295	-0,66%	45,70	44,92	46,2008	45,12
31/07/2023	3.508.005	-0,53%	45,44	45,205	45,5978	45,25
28/07/2023	2.502.379	-0,23%	45,74	45,43	45,84	45,495
27/07/2023	1.736.393	0,11%	45,67	45,57	45,945	45,61
26/07/2023	1.859.798	0,24%	45,67	45,3418	45,835	45,57
25/07/2023	2.155.327	-0,35%	45,67	45,16	45,60	45,44
24/07/2023	2.092.888	0,02%	45,67	45,57	45,8779	45,6075
21/07/2023	2.365.616	-0,11%	45,67	45,35	45,7036	45,61
20/07/2023	2.824.550	0,57%	45,66	45,54	45,8598	45,64
19/07/2023	2.267.329	-0,01%	45,56	45,35	45,725	45,385
18/07/2023	2.019.748	0,03%	45,56	45,245	45,6999	45,395
17/07/2023	1.853.844	-0,15%	45,56	45,20	45,4875	45,42
14/07/2023	1.828.939	-0,18%	45,56	45,35	45,67	45,50
13/07/2023	2.070.079	-0,22%	45,56	45,235	45,73	45,5881
12/07/2023	2.109.616	0,10%	45,72	45,57	45,96	45,685
11/07/2023	2.771.723	1,10%	46,29	44,95	45,69	45,445
10/07/2023	4.734.450	-2,24%	46,29	44,685	46,30	44,95
07/07/2023	3.318.471	-0,26%	46,20	45,92	46,30	45,9701
06/07/2023	3.466.939	0,24%	45,89	45,70	46,34	46,09
05/07/2023	3.050.283	0,15%	45,24	45,475	46,04	45,99
04/07/2023	2.545.939	1,10%	45,24	45,00	45,90	45,8002
03/07/2023	2.545.777	1,30%	45,24	45,00	45,90	45,89
30/06/2023	2.878.852	0,29%	44,35	44,98	45,41	45,10
29/06/2023	2.502.025	1,08%	44,35	44,32	44,98	44,98
28/06/2023	2.837.617	0,36%	44,23	43,825	44,50	44,50
27/06/2023	2.571.462	0,19%	44,15	43,98	44,375	44,345
26/06/2023	4.071.033	1,98%	43,52	43,435	44,2861	44,28
23/06/2023	2.820.994	-0,59%	43,88	43,34	44,085	43,50
22/06/2023	2.030.488	-0,05%	44,11	43,69	44,20	43,93
21/06/2023	2.356.620	1,10%	43,47	43,39	44,0578	43,95
20/06/2023	3.050.715	-0,82%	44,11	43,475	44,07	43,71
19/06/2023	2.978.280	0,02%	44,11	43,92	44,265	44,16
16/06/2023	2.978.280	0,02%	44,11	43,92	44,265	44,16
15/06/2023	3.253.926	0,48%	44,11	44,0301	44,30	44,16
14/06/2023	4.901.180	-1,93%	44,94	43,855	45,25	43,955
13/06/2023	3.243.146	0,51%	45,54	45,33	45,925	45,76
12/06/2023	2.597.312	0,62%	45,21	45,12	45,60	45,50
09/06/2023	2.404.884	-0,30%	45,40	45,17	45,545	45,225
08/06/2023	2.243.960	0,60%	45,28	44,90	45,3875	45,37
07/06/2023	3.012.000	1,01%	44,74	44,625	45,30	45,11
06/06/2023	3.048.779	0,05%	44,72	44,49	44,818	44,66
05/06/2023	3.058.466	-1,39%	45,30	44,51	45,425	44,70
02/06/2023	2.723.427	1,30%	44,53	44,401	45,365	45,1615
01/06/2023	3.019.598	0,23%	44,68	44,38	44,93	44,52
31/05/2023	3.912.198	-0,65%	44,50	43,71	44,525	44,42
30/05/2023	3.912.198	-0,65%	44,50	43,71	44,525	44,3201
29/05/2023	2.146.411	-0,13%	44,71	44,59	44,95	44,61
26/05/2023	2.146.411	-0,13%	44,71	44,59	44,95	44,61
25/05/2023	2.380.492	-0,61%	45,37	44,46	44,92	44,675
24/05/2023	2.032.147	0,06%	45,37	44,8002	45,179	44,955
23/05/2023	2.668.222	-0,07%	45,37	44,895	45,26	44,90
22/05/2023	2.739.181	-0,85%	45,37	44,855	45,52	44,915