Altria Group Inc (MO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.886.884	0,62%	45,27	45,0101	45,48	45,35
18/05/2023	2.675.402	-0,61%	45,25	44,57	45,17	45,065
17/05/2023	2.169.882	0,58%	45,25	44,87	45,50	45,35
16/05/2023	2.477.236	-0,68%	45,49	45,08	45,715	45,25
15/05/2023	1.784.910	-0,22%	45,58	45,385	45,91	45,57
12/05/2023	2.005.292	0,00%	45,58	45,30	45,795	45,67
11/05/2023	2.126.249	-0,04%	46,28	45,215	45,73	45,92
10/05/2023	3.050.261	-1,16%	46,28	45,485	46,46	45,90
09/05/2023	1.530.271	-0,41%	46,57	46,1514	46,665	46,42
08/05/2023	1.831.996	-0,41%	46,71	46,5263	46,8249	46,50
05/05/2023	2.160.085	1,21%	46,15	46,0984	46,86	46,69
04/05/2023	2.971.766	-0,92%	46,35	45,57	46,52	46,104
03/05/2023	2.546.798	-0,30%	47,30	46,51	47,3669	47,04
02/05/2023	3.123.264	-1,26%	47,72	46,533	47,70	47,18
01/05/2023	2.944.949	0,82%	47,55	47,41	48,04	47,90
28/04/2023	4.572.911	1,06%	47,335	46,82	47,715	47,69
27/04/2023	4.832.758	1,11%	45,88	45,4126	47,44	47,21
26/04/2023	4.031.316	-0,64%	46,79	46,67	47,33	46,69
25/04/2023	3.171.610	0,64%	46,71	46,58	47,22	46,97
24/04/2023	2.460.831	1,11%	46,28	46,145	46,67	46,66
21/04/2023	3.108.548	0,36%	46,19	45,69	46,25	46,155
20/04/2023	2.895.377	-1,36%	46,25	45,71	46,32	45,83
19/04/2023	2.153.158	0,72%	46,29	46,125	46,465	46,47
18/04/2023	2.599.954	1,56%	45,48	45,4052	46,165	46,15
17/04/2023	2.307.930	1,04%	45,12	45,12	45,47	45,50
14/04/2023	2.385.362	0,13%	45,16	44,825	45,3798	45,03
13/04/2023	1.945.154	0,32%	44,74	44,49	45,015	44,975
12/04/2023	2.397.932	-0,57%	45,00	44,705	45,18	44,835
11/04/2023	2.770.576	1,42%	44,69	44,675	45,21	45,13
10/04/2023	1.945.370	0,18%	44,43	44,31	44,5997	44,51
06/04/2023	2.478.681	0,00%	44,455	44,26	44,62	44,43
05/04/2023	3.001.501	-0,07%	44,50	44,185	44,70	44,42
04/04/2023	2.795.299	-1,13%	44,80	44,24	44,87	44,47
03/04/2023	2.608.219	0,76%	44,715	44,60	45,33	44,96
31/03/2023	2.520.273	0,25%	44,62	44,425	44,72	44,61
30/03/2023	2.943.355	0,11%	44,64	44,35	44,825	44,57
29/03/2023	2.748.334	0,38%	44,68	44,30	44,69	44,53
28/03/2023	3.774.787	0,14%	44,33	44,19	44,74	44,35
27/03/2023	3.262.609	0,93%	44,16	44,06	44,383	44,38
24/03/2023	4.206.392	1,16%	43,62	43,405	43,985	43,965
23/03/2023	6.496.032	-1,49%	44,28	43,255	44,37	43,55
22/03/2023	3.722.883	-2,49%	46,38	45,12	46,59	45,0515
21/03/2023	6.689.836	0,33%	46,54	45,91	46,5882	46,22
20/03/2023	6.581.956	1,66%	45,69	45,51	46,25	46,07
17/03/2023	6.650.729	-1,91%	46,31	45,14	46,43	45,29
16/03/2023	6.018.980	-1,52%	46,76	45,67	46,77	46,16
15/03/2023	3.377.359	0,55%	46,44	45,98	46,905	46,9985
14/03/2023	3.717.024	0,10%	46,78	46,295	46,85	46,725
13/03/2023	4.453.579	-0,19%	46,83	46,46	47,295	46,52
10/03/2023	3.146.006	-0,27%	46,83	46,51	47,26	46,615
09/03/2023	2.842.370	-0,13%	47,00	46,72	47,42	46,74
08/03/2023	2.476.062	0,95%	46,59	46,48	46,865	46,99
07/03/2023	2.753.047	-1,44%	47,24	46,24	47,2799	46,51
06/03/2023	2.627.312	1,27%	46,50	46,45	47,23	47,12
03/03/2023	1.883.358	0,13%	46,36	46,16	46,7099	46,52
02/03/2023	3.079.707	0,82%	46,11	45,90	46,53	46,53
01/03/2023	3.081.703	-0,59%	46,34	45,92	46,435	46,155
28/02/2023	3.033.948	-0,24%	46,46	46,0181	46,765	46,43
27/02/2023	3.827.703	-1,12%	47,35	46,47	47,40	46,64
24/02/2023	2.172.963	-0,71%	47,23	46,95	47,39	47,175
23/02/2023	2.299.004	0,76%	47,20	47,09	47,695	47,50
22/02/2023	3.007.826	-0,61%	47,34	47,03	47,97	47,15
21/02/2023	3.411.202	-1,33%	48,00	46,78	48,06	47,43
20/02/2023	2.970.023	1,46%	47,425	47,2607	48,11	48,09
17/02/2023	2.970.023	1,46%	47,425	47,2607	48,11	48,09
16/02/2023	2.595.304	-0,08%	47,46	47,05	47,638	47,61
15/02/2023	2.000.357	0,52%	47,305	47,25	47,66	47,655
14/02/2023	2.717.547	-0,90%	47,87	47,30	47,87	47,42
13/02/2023	2.184.424	1,31%	47,405	47,32	47,915	47,86
10/02/2023	2.932.683	2,01%	46,51	46,39	47,29	47,26
09/02/2023	2.275.137	-0,38%	46,61	46,06	46,71	46,325
08/02/2023	2.465.242	-0,06%	46,33	46,24	46,555	46,53
07/02/2023	3.169.720	-0,88%	46,755	46,25	46,7525	46,545
06/02/2023	2.359.549	0,15%	47,02	46,85	47,225	46,98
03/02/2023	4.805.965	-0,13%	47,06	46,4314	47,07	46,91
02/02/2023	4.046.776	-1,28%	47,33	46,63	47,51	46,93
01/02/2023	5.923.986	5,55%	46,00	45,51	47,685	47,54
31/01/2023	2.614.369	1,21%	44,71	44,3615	45,05	45,04
30/01/2023	2.947.139	0,83%	44,23	44,1542	44,84	44,505
27/01/2023	3.552.245	-0,27%	44,335	44,045	44,55	44,17
26/01/2023	4.231.952	-1,44%	44,82	44,12	44,78	44,285
25/01/2023	3.062.871	0,40%	44,72	44,4063	46,99	44,96
24/01/2023	1.931.282	-0,07%	48,12	44,695	51,57	44,78
23/01/2023	3.465.744	-0,30%	45,05	44,76	45,34	44,805
20/01/2023	2.942.867	0,94%	44,69	44,4214	45,01	44,96
19/01/2023	3.130.526	1,24%	44,155	44,12	44,938	44,5572
18/01/2023	4.824.504	-2,54%	45,20	43,39	45,64	44,015
17/01/2023	2.598.088	-0,99%	45,71	45,034	46,04	45,17
16/01/2023	2.356.533	0,46%	45,31	45,15	45,64	45,61
13/01/2023	2.356.533	0,46%	45,31	45,15	45,64	45,61
12/01/2023	2.239.194	-0,85%	45,95	45,355	45,93	45,43
11/01/2023	3.000.677	-0,37%	46,11	45,47	46,43	45,82
10/01/2023	2.785.359	0,09%	46,43	45,84	46,54	46,02
09/01/2023	2.217.318	-0,95%	46,46	45,93	46,60	46,01
06/01/2023	3.037.839	2,31%	45,84	45,84	46,74	46,4197
05/01/2023	2.479.573	-0,02%	45,35	44,99	45,4957	45,40
04/01/2023	2.458.588	-0,25%	45,45	45,185	45,89	45,405
03/01/2023	1.925.361	-0,42%	45,61	45,255	46,04	45,52
02/01/2023	2.353.395	-0,15%	45,865	45,42	45,9801	45,80
30/12/2022	2.353.395	-0,15%	45,865	45,42	45,9801	45,80