Altria Group Inc (MO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/03/2025 |
3.995.537 |
-0,67%
|
58,315
|
57,59
|
58,40
|
57,95
|
| 18/03/2025 |
3.295.510 |
-1,01%
|
58,90
|
58,30
|
59,24
|
58,34
|
| 17/03/2025 |
4.395.391 |
-0,02%
|
58,15
|
58,695
|
59,32
|
58,90
|
| 14/03/2025 |
4.177.275 |
0,62%
|
58,15
|
58,00
|
59,105
|
58,91
|
| 13/03/2025 |
4.827.138 |
1,28%
|
58,09
|
58,00
|
58,87
|
58,55
|
| 12/03/2025 |
4.522.915 |
-0,59%
|
57,92
|
57,31
|
58,07
|
57,81
|
| 11/03/2025 |
5.561.878 |
-1,42%
|
58,80
|
57,8701
|
58,90
|
58,15
|
| 10/03/2025 |
8.154.233 |
2,15%
|
58,00
|
57,99
|
59,67
|
58,99
|
| 07/03/2025 |
6.550.453 |
1,53%
|
56,10
|
56,81
|
58,54
|
57,79
|
| 06/03/2025 |
5.112.494 |
1,90%
|
56,10
|
55,55
|
57,2205
|
57,01
|
| 05/03/2025 |
3.032.525 |
-0,62%
|
57,85
|
55,79
|
56,60
|
55,95
|
| 04/03/2025 |
9.558.581 |
-1,76%
|
57,85
|
56,29
|
58,5899
|
56,30
|
| 03/03/2025 |
5.268.758 |
2,65%
|
55,84
|
55,80
|
57,49
|
57,31
|
| 28/02/2025 |
3.172.897 |
1,40%
|
54,75
|
55,27
|
56,09
|
55,85
|
| 27/02/2025 |
3.260.521 |
0,42%
|
55,83
|
54,57
|
55,30
|
55,08
|
| 26/02/2025 |
3.746.722 |
-2,05%
|
55,83
|
54,67
|
56,07
|
54,85
|
| 25/02/2025 |
5.700.874 |
1,36%
|
55,54
|
55,46
|
56,59
|
56,00
|
| 24/02/2025 |
4.204.588 |
0,34%
|
54,33
|
55,02
|
55,51
|
55,25
|
| 21/02/2025 |
4.185.702 |
1,33%
|
53,05
|
54,31
|
55,285
|
55,06
|
| 20/02/2025 |
3.662.039 |
1,86%
|
53,05
|
53,00
|
54,40
|
54,33
|
| 19/02/2025 |
3.805.196 |
1,12%
|
53,04
|
52,4659
|
53,75
|
53,34
|
| 18/02/2025 |
4.291.557 |
-1,01%
|
53,25
|
52,53
|
53,30
|
52,75
|
| 17/02/2025 |
1.382.777 |
0,00%
|
53,57
|
53,28
|
53,85
|
53,29
|
| 14/02/2025 |
2.243.383 |
-0,62%
|
53,24
|
53,28
|
53,85
|
53,29
|
| 13/02/2025 |
2.965.975 |
0,53%
|
53,24
|
52,405
|
53,73
|
53,62
|
| 12/02/2025 |
2.423.603 |
-0,95%
|
53,85
|
53,18
|
53,88
|
53,34
|
| 11/02/2025 |
2.664.762 |
0,02%
|
52,72
|
53,3139
|
53,94
|
53,85
|
| 10/02/2025 |
3.049.574 |
2,24%
|
52,77
|
52,72
|
53,87
|
53,84
|
| 07/02/2025 |
2.672.757 |
0,04%
|
53,24
|
52,43
|
53,06
|
52,66
|
| 06/02/2025 |
2.823.425 |
0,11%
|
53,24
|
52,37
|
53,50
|
52,64
|
| 05/02/2025 |
2.570.986 |
-0,08%
|
52,92
|
52,41
|
52,91
|
52,58
|
| 04/02/2025 |
3.606.163 |
-0,55%
|
52,89
|
52,02
|
53,00
|
52,62
|
| 03/02/2025 |
3.970.988 |
1,19%
|
51,30
|
51,855
|
52,935
|
52,85
|
| 31/01/2025 |
5.085.643 |
1,42%
|
51,32
|
51,30
|
52,455
|
52,23
|
| 30/01/2025 |
8.655.045 |
-2,13%
|
52,80
|
50,08
|
51,65
|
51,54
|
| 29/01/2025 |
4.078.402 |
0,11%
|
53,29
|
52,00
|
53,11
|
52,66
|
| 28/01/2025 |
5.035.525 |
-1,59%
|
52,52
|
52,165
|
53,57
|
52,60
|
| 27/01/2025 |
4.449.766 |
2,69%
|
52,52
|
52,435
|
53,8097
|
53,45
|
| 24/01/2025 |
3.868.193 |
1,64%
|
51,31
|
51,22
|
52,17
|
52,05
|
| 23/01/2025 |
3.163.441 |
0,79%
|
51,33
|
50,77
|
51,39
|
51,21
|
| 22/01/2025 |
4.065.060 |
-1,28%
|
52,02
|
50,61
|
51,54
|
50,81
|
| 21/01/2025 |
4.422.705 |
-0,75%
|
51,08
|
51,14
|
52,18
|
51,47
|
| 20/01/2025 |
2.473.584 |
0,00%
|
51,08
|
50,97
|
52,005
|
51,86
|
| 17/01/2025 |
2.789.891 |
1,37%
|
50,82
|
50,96
|
52,00
|
51,86
|
| 16/01/2025 |
2.582.133 |
0,24%
|
51,00
|
50,72
|
51,53
|
51,16
|
| 15/01/2025 |
3.284.469 |
-0,63%
|
51,00
|
50,815
|
51,54
|
51,04
|
| 14/01/2025 |
2.996.421 |
1,00%
|
51,11
|
50,80
|
51,43
|
51,36
|
| 13/01/2025 |
2.830.227 |
-0,04%
|
51,11
|
50,66
|
51,13
|
50,85
|
| 10/01/2025 |
5.487.147 |
-1,20%
|
51,40
|
50,55
|
51,735
|
50,87
|
| 09/01/2025 |
3.487.161 |
0,18%
|
51,40
|
50,95
|
51,515
|
51,49
|
| 08/01/2025 |
3.420.241 |
0,06%
|
52,29
|
50,95
|
51,55
|
51,55
|
| 07/01/2025 |
2.743.584 |
-0,92%
|
53,07
|
51,44
|
52,42
|
51,46
|
| 06/01/2025 |
3.658.686 |
-1,98%
|
53,07
|
51,97
|
53,18
|
52,09
|
| 03/01/2025 |
2.618.212 |
0,95%
|
52,46
|
52,595
|
53,18
|
53,14
|
| 02/01/2025 |
2.734.641 |
0,42%
|
52,21
|
52,385
|
52,98
|
52,51
|
| 31/12/2024 |
0 |
0,40%
|
52,21
|
51,84
|
52,34
|
52,29
|
| 30/12/2024 |
2.900.132 |
-0,57%
|
52,34
|
51,63
|
52,33
|
52,33
|
| 27/12/2024 |
3.299.909 |
-0,57%
|
52,335
|
52,10
|
52,85
|
52,38
|
| 26/12/2024 |
2.481.318 |
0,24%
|
53,62
|
51,955
|
52,78
|
52,60
|
| 24/12/2024 |
0 |
0,19%
|
53,63
|
52,45
|
53,68
|
52,45
|
| 23/12/2024 |
3.522.210 |
-0,48%
|
52,92
|
52,95
|
54,06
|
53,58
|
| 20/12/2024 |
3.077.516 |
1,39%
|
53,43
|
52,86
|
53,8782
|
53,84
|
| 19/12/2024 |
3.647.041 |
-0,49%
|
54,02
|
52,975
|
53,78
|
52,99
|
| 18/12/2024 |
0 |
-1,63%
|
54,59
|
53,225
|
54,17
|
53,25
|
| 17/12/2024 |
4.551.962 |
-1,04%
|
55,10
|
53,95
|
54,692
|
54,13
|
| 16/12/2024 |
2.768.588 |
-0,40%
|
54,85
|
54,665
|
55,18
|
54,70
|
| 13/12/2024 |
2.468.520 |
-0,13%
|
55,00
|
54,55
|
55,1845
|
54,92
|
| 12/12/2024 |
2.683.366 |
0,55%
|
55,69
|
54,52
|
55,055
|
54,99
|
| 11/12/2024 |
3.995.420 |
-1,44%
|
55,70
|
54,615
|
56,00
|
54,69
|
| 10/12/2024 |
3.413.587 |
-0,66%
|
57,35
|
55,41
|
56,13
|
55,49
|
| 09/12/2024 |
3.497.908 |
-2,53%
|
57,63
|
55,33
|
57,38
|
55,86
|
| 06/12/2024 |
2.362.159 |
0,72%
|
57,62
|
57,01
|
58,005
|
57,32
|
| 05/12/2024 |
2.352.415 |
0,82%
|
56,615
|
56,60
|
57,3671
|
56,91
|
| 04/12/2024 |
2.341.147 |
-0,79%
|
56,63
|
56,30
|
56,83
|
56,45
|
| 03/12/2024 |
2.344.718 |
-0,49%
|
57,62
|
56,83
|
57,34
|
56,90
|
| 02/12/2024 |
2.483.749 |
-0,97%
|
57,76
|
56,965
|
59,13
|
57,18
|
| 29/11/2024 |
1.581.851 |
0,17%
|
57,73
|
57,205
|
58,035
|
57,74
|
| 27/11/2024 |
2.225.878 |
0,10%
|
57,71
|
56,78
|
58,035
|
57,65
|
| 26/11/2024 |
3.420.325 |
1,48%
|
56,88
|
56,4018
|
57,60
|
57,59
|
| 25/11/2024 |
3.033.793 |
0,04%
|
56,90
|
56,4018
|
57,20
|
56,75
|
| 22/11/2024 |
2.670.833 |
1,25%
|
55,93
|
55,72
|
56,84
|
56,73
|
| 21/11/2024 |
2.280.382 |
0,09%
|
56,00
|
55,405
|
56,48
|
56,03
|
| 20/11/2024 |
2.344.506 |
0,22%
|
55,7504
|
55,405
|
56,49
|
55,98
|
| 19/11/2024 |
2.887.983 |
-0,85%
|
56,29
|
55,83
|
56,55
|
55,86
|
| 18/11/2024 |
3.352.690 |
0,55%
|
56,04
|
55,98
|
56,55
|
56,34
|
| 15/11/2024 |
3.736.967 |
0,98%
|
55,41
|
54,495
|
56,3198
|
55,93
|
| 14/11/2024 |
3.193.349 |
0,34%
|
55,27
|
54,48
|
55,615
|
55,39
|
| 13/11/2024 |
3.516.979 |
1,49%
|
54,365
|
53,78
|
55,40
|
55,25
|
| 12/11/2024 |
3.633.869 |
0,95%
|
54,01
|
53,78
|
54,7801
|
54,44
|
| 11/11/2024 |
2.159.283 |
-0,22%
|
53,97
|
53,8218
|
54,7801
|
53,93
|
| 08/11/2024 |
2.564.015 |
0,95%
|
54,31
|
53,425
|
54,455
|
54,05
|
| 07/11/2024 |
2.447.076 |
-1,38%
|
54,315
|
53,425
|
55,05
|
53,54
|
| 06/11/2024 |
4.143.045 |
0,19%
|
53,69
|
53,59
|
55,05
|
54,29
|
| 05/11/2024 |
2.359.129 |
%
|
53,69
|
53,59
|
54,30
|
54,19
|
| 04/11/2024 |
3.570.762 |
%
|
49,92
|
53,5718
|
54,0499
|
53,88
|
| 01/11/2024 |
4.420.105 |
%
|
49,92
|
53,745
|
54,595
|
53,87
|
| 31/10/2024 |
12.814.359 |
%
|
49,92
|
51,34
|
54,84
|
54,21
|
| 30/10/2024 |
5.673.292 |
%
|
49,92
|
49,89
|
50,67
|
50,50
|
| 29/10/2024 |
3.770.002 |
%
|
50,01
|
49,9518
|
50,425
|
49,95
|
| 28/10/2024 |
2.681.342 |
%
|
49,82
|
49,76
|
50,375
|
50,25
|
