BiG | O banco que entende os seus valores.

Altria Group Inc (MO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
12/08/2025	4.289.813	0,52%	65,60	65,5107	66,285	66,01
11/08/2025	4.896.445	2,31%	64,11	64,11	65,92	65,67
08/08/2025	2.799.709	1,01%	63,52	59,6173	64,35	64,19
07/08/2025	2.273.226	0,63%	62,80	62,74	63,62	63,55
06/08/2025	3.363.160	1,01%	62,64	62,35	63,76	63,15
05/08/2025	3.085.084	0,94%	61,8248	61,80	62,625	62,52
04/08/2025	2.549.027	0,25%	61,6985	61,68	62,46	61,94
01/08/2025	4.732.563	-0,26%	62,206	61,685	62,645	61,78
31/07/2025	4.049.474	0,69%	60,63	60,60	62,315	61,94
30/07/2025	11.435.501	3,61%	59,86	59,75	62,21	61,50
29/07/2025	6.006.111	1,09%	59,65	58,43	59,75	59,36
28/07/2025	3.758.917	-1,87%	59,72	58,605	59,75	58,72
25/07/2025	3.076.452	0,39%	59,77	59,31	59,925	59,84
24/07/2025	3.322.249	-0,27%	59,15	58,985	59,86	59,61
23/07/2025	3.192.811	0,56%	58,55	58,16	59,84	59,77
22/07/2025	4.721.369	0,88%	58,00	57,90	59,525	59,44
21/07/2025	3.373.201	1,55%	58,02	57,90	59,1099	58,92
18/07/2025	2.491.023	0,07%	58,71	57,50	59,56	58,02
17/07/2025	6.654.839	-1,50%	58,766	57,50	59,56	57,98
16/07/2025	3.296.956	0,65%	57,88	57,75	58,965	58,86
15/07/2025	3.532.980	0,60%	58,00	57,53	58,615	58,48
14/07/2025	4.082.306	0,57%	57,90	57,53	58,33	58,13
11/07/2025	4.245.007	-1,28%	57,77	57,51	58,67	57,80
10/07/2025	7.106.241	1,39%	59,46	56,86	59,47	58,55
09/07/2025	11.406.354	-3,01%	60,01	56,865	60,28	57,75
08/07/2025	3.691.219	-1,18%	60,14	59,23	60,3598	59,54
07/07/2025	3.129.259	1,11%	59,70	59,579	60,3598	60,25
04/07/2025	2.268.403	0,79%	59,15	59,03	59,65	59,65
03/07/2025	2.267.950	0,41%	58,30	58,27	59,68	59,60
02/07/2025	3.932.542	1,75%	58,63	58,035	59,2891	59,17
01/07/2025	3.751.341	-0,84%	58,66	58,035	59,2891	58,14
30/06/2025	4.069.237	-0,20%	58,64	58,2601	58,7864	58,63
27/06/2025	3.756.849	-0,03%	59,10	58,24	59,48	58,75
26/06/2025	3.534.909	-0,25%	59,21	58,65	59,81	58,79
25/06/2025	2.710.620	-1,62%	60,50	58,93	60,50	58,94
24/06/2025	2.658.185	-0,56%	59,80	59,70	60,629	59,91
23/06/2025	3.897.635	1,24%	59,74	59,67	60,629	60,49
20/06/2025	3.409.879	0,40%	59,45	58,955	59,79	59,75
18/06/2025	4.046.110	0,85%	58,62	58,4147	59,79	59,49
17/06/2025	3.468.364	0,32%	58,80	58,17	59,38	58,99
16/06/2025	5.147.694	0,02%	58,74	58,17	59,33	58,80
13/06/2025	4.744.625	-0,18%	60,085	58,79	60,49	58,79
12/06/2025	4.969.794	0,02%	58,61	58,55	60,13	59,92
11/06/2025	4.523.838	2,31%	59,07	58,395	59,95	59,91
10/06/2025	3.857.298	-0,86%	59,20	58,40	59,335	58,56
09/06/2025	3.179.889	-0,29%	59,38	58,905	59,40	59,07
06/06/2025	2.131.855	-0,25%	59,41	58,93	59,66	59,24
05/06/2025	3.896.148	0,14%	60,395	58,93	60,41	59,39
04/06/2025	3.579.556	-1,64%	60,54	59,1801	60,88	59,31
03/06/2025	3.392.775	-0,43%	60,67	59,83	60,88	60,37
02/06/2025	3.072.361	0,03%	60,62	60,1507	60,66	60,63
30/05/2025	3.169.249	1,61%	59,20	58,89	60,615	60,61
29/05/2025	2.223.213	0,00%	59,625	58,89	59,73	59,48
28/05/2025	2.117.552	-0,24%	59,75	59,14	59,7741	59,48
27/05/2025	2.602.579	-0,20%	59,78	59,14	59,78	59,62
23/05/2025	2.331.627	0,74%	59,445	58,74	59,81	59,74
22/05/2025	3.002.832	-0,25%	59,93	58,74	59,95	59,30
21/05/2025	3.766.162	-0,75%	59,44	59,38	60,09	59,45
20/05/2025	2.863.304	0,72%	59,06	56,40	60,09	59,90
19/05/2025	2.617.612	1,00%	59,23	58,79	59,48	59,47
16/05/2025	2.526.533	1,53%	56,65	56,65	58,95	58,89
15/05/2025	4.249.239	3,07%	56,37	56,06	58,35	58,06
14/05/2025	4.399.950	0,02%	56,90	56,06	56,97	56,33
13/05/2025	5.354.896	-0,84%	58,24	56,31	58,26	56,47
12/05/2025	8.735.177	-4,09%	58,85	56,53	58,92	56,95
09/05/2025	2.819.873	-1,61%	60,53	59,36	60,98	59,43
08/05/2025	4.255.722	-0,84%	60,48	60,0913	61,26	60,40
07/05/2025	4.578.822	0,71%	59,88	59,86	61,26	60,91
06/05/2025	3.068.439	1,02%	59,84	59,1225	60,615	60,48
05/05/2025	3.226.701	0,44%	59,6799	59,1225	60,05	59,87
02/05/2025	3.525.636	0,51%	58,89	58,61	59,71	59,61
01/05/2025	4.737.871	0,27%	59,35	58,58	59,65	59,31
30/04/2025	5.846.895	0,53%	57,12	56,91	59,65	59,15
29/04/2025	6.751.212	1,00%	57,07	56,91	59,43	58,77
28/04/2025	4.979.412	-0,12%	58,3481	57,87	58,78	58,19
25/04/2025	2.784.421	-0,77%	58,45	57,9528	58,90	58,26
24/04/2025	2.497.034	0,26%	58,53	57,95	58,93	58,71
23/04/2025	3.136.136	-0,44%	57,81	57,78	59,00	58,56
22/04/2025	4.893.587	2,12%	58,30	57,025	59,00	58,82
21/04/2025	3.424.408	-0,91%	58,29	57,025	58,45	57,63
17/04/2025	4.189.143	2,08%	57,945	57,065	58,515	58,16
16/04/2025	4.019.398	-0,04%	57,60	57,065	58,185	57,27
15/04/2025	2.935.118	0,68%	57,60	57,17	57,895	57,52
14/04/2025	4.779.682	0,62%	56,56	56,43	57,51	57,13
11/04/2025	4.938.070	0,48%	56,60	55,9261	56,94	56,65
10/04/2025	6.649.934	0,04%	55,12	55,51	56,7697	56,38
09/04/2025	7.087.305	1,37%	55,12	54,94	57,14	56,36
08/04/2025	5.441.498	-0,13%	53,18	55,08	56,97	55,56
07/04/2025	7.900.923	-0,73%	57,54	53,135	56,45	55,66
04/04/2025	8.354.560	-3,14%	57,995	55,81	58,83	56,07
03/04/2025	7.250.867	1,18%	57,995	57,77	59,225	57,89
02/04/2025	10.763.952	-2,84%	58,78	55,71	58,90	57,12
01/04/2025	6.437.966	-2,05%	59,915	58,51	60,095	58,79
31/03/2025	7.794.107	3,22%	58,55	58,46	60,18	60,02
28/03/2025	5.167.758	-0,26%	58,50	57,76	58,56	58,15
27/03/2025	4.224.826	0,95%	57,91	57,88	58,48	58,30
26/03/2025	4.458.313	1,83%	56,72	56,69	57,925	57,75
24/03/2025	5.767.617	0,09%	57,71	56,63	57,87	56,71
21/03/2025	4.895.802	-0,90%	57,97	57,07	58,1064	57,60
20/03/2025	3.371.932	0,24%	57,97	57,75	58,205	58,09