Altria Group Inc (MO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.798.751	0,02%	45,935	45,77	46,16	45,86
28/12/2022	2.507.519	-1,33%	46,65	45,84	46,79	45,86
27/12/2022	2.416.190	0,51%	46,355	46,21	46,55	46,4749
23/12/2022	1.207.248	-0,31%	45,80	45,505	45,91	45,64
22/12/2022	2.874.041	0,35%	45,59	45,225	45,79	45,75
21/12/2022	3.318.012	0,13%	45,64	45,4009	45,76	45,56
20/12/2022	3.610.127	0,11%	46,56	46,08	46,595	46,43
19/12/2022	2.860.125	-0,34%	46,67	45,95	46,9699	46,40
16/12/2022	2.989.840	-0,83%	46,83	45,92	46,85	46,56
15/12/2022	2.647.839	-0,36%	47,015	46,31	47,12	46,96
14/12/2022	2.798.463	0,68%	47,18	46,765	47,52	47,13
13/12/2022	3.348.164	-0,32%	47,15	46,71	47,25	46,81
12/12/2022	2.308.608	0,53%	46,83	46,32	47,04	46,955
09/12/2022	3.050.822	-0,32%	46,84	46,64	46,97	46,71
08/12/2022	2.529.051	0,50%	46,35	46,20	46,985	46,60
07/12/2022	2.343.185	0,13%	46,42	46,14	46,565	46,27
06/12/2022	13.045.053	-2,09%	47,20	45,95	47,385	46,205
05/12/2022	14.443.613	-0,92%	47,11	47,03	47,905	47,195
02/12/2022	14.241.994	1,33%	46,88	46,77	47,655	47,635
01/12/2022	15.273.086	0,95%	45,86	46,54	47,1643	47,02
30/11/2022	12.150.397	1,81%	45,86	45,19	46,56	46,65
29/11/2022	9.918.314	1,46%	44,76	45,16	45,84	45,81
28/11/2022	9.931.422	0,91%	44,76	44,73	45,35	45,145
25/11/2022	4.750.568	-0,49%	45,20	44,645	45,1475	44,80
24/11/2022	9.308.073	-0,33%	45,20	44,63	45,31	45,01
23/11/2022	9.308.073	-0,33%	45,20	44,63	45,31	45,01
22/11/2022	11.095.453	0,89%	44,40	44,815	45,23	45,20
21/11/2022	12.610.754	1,40%	44,40	44,065	44,82	44,82
18/11/2022	10.078.438	1,21%	43,50	43,76	44,295	44,20
17/11/2022	12.297.326	-0,11%	43,50	43,29	43,695	43,65
16/11/2022	16.695.717	0,21%	43,76	43,2201	43,855	43,75
15/11/2022	17.078.720	-0,74%	44,58	43,1801	44,5192	43,635
14/11/2022	3.079.475	-0,20%	44,58	43,96	44,88	44,21
11/11/2022	4.739.588	0,36%	45,77	43,25	44,46	44,38
10/11/2022	5.487.409	-2,26%	45,77	43,725	45,22	44,19
09/11/2022	1.986.640	-1,22%	45,77	45,121	45,8897	45,19
08/11/2022	3.109.772	0,05%	45,81	45,36	46,145	45,905
07/11/2022	2.900.311	0,82%	45,64	44,53	45,99	45,875
04/11/2022	2.210.369	1,33%	45,30	45,0004	45,685	45,505
03/11/2022	2.700.374	0,20%	44,50	44,31	45,165	44,93
02/11/2022	3.605.082	-2,90%	46,48	44,815	46,01	44,81
01/11/2022	2.180.627	-0,28%	46,48	46,01	46,67	46,14
31/10/2022	2.748.818	0,32%	46,20	45,915	46,59	46,46
28/10/2022	3.741.344	1,97%	45,80	45,56	46,77	46,2951
27/10/2022	4.800.239	-1,77%	45,39	45,13	46,57	45,49
26/10/2022	6.351.364	1,57%	45,39	45,8906	46,68	46,45
25/10/2022	3.521.903	0,82%	45,39	45,11	45,83	45,78
24/10/2022	3.568.715	2,19%	44,85	44,835	45,47	45,455
21/10/2022	2.784.810	2,14%	43,52	43,40	44,53	44,49
20/10/2022	3.919.484	-2,47%	44,87	43,55	44,95	43,565
19/10/2022	2.561.912	-0,81%	44,92	44,43	45,02	44,674
18/10/2022	2.951.404	-0,02%	45,59	44,59	45,405	44,78
17/10/2022	3.037.732	-1,48%	45,59	44,405	45,7899	44,56
14/10/2022	5.627.394	-1,42%	44,43	45,195	46,59	45,25
13/10/2022	4.781.662	2,64%	44,43	44,37	45,955	45,93
12/10/2022	4.792.283	0,88%	44,43	44,26	45,30	44,74
11/10/2022	5.772.121	2,14%	43,59	43,57	45,07	44,39
10/10/2022	4.511.285	1,49%	42,86	42,86	43,745	43,47
07/10/2022	5.285.160	-0,44%	42,90	42,33	43,33	42,78
06/10/2022	3.588.880	0,16%	42,84	42,52	43,0862	42,97
05/10/2022	2.797.415	0,89%	42,30	42,175	43,18	42,88
04/10/2022	3.349.425	2,73%	41,70	41,55	42,525	42,51
03/10/2022	3.672.315	2,48%	40,60	40,60	41,5666	41,38
30/09/2022	3.402.659	-1,83%	41,04	40,355	41,49	40,43
29/09/2022	2.439.039	-0,54%	41,04	40,925	41,3451	41,178
28/09/2022	2.636.533	1,81%	41,04	40,61	41,60	41,53
27/09/2022	3.185.881	-1,62%	41,84	40,7117	42,34	40,80
26/09/2022	3.078.694	-0,42%	41,64	41,13	41,98	41,505
23/09/2022	5.317.417	-3,64%	43,27	40,84	42,83	41,69
22/09/2022	2.850.511	0,56%	43,27	43,12	43,66	43,25
21/09/2022	2.858.683	0,14%	43,10	43,00	43,77	43,00
20/09/2022	2.573.066	0,08%	42,00	42,585	43,055	42,945
19/09/2022	3.176.374	1,45%	42,00	41,96	43,01	42,905
16/09/2022	4.238.089	0,50%	42,02	41,8101	42,4099	42,21
15/09/2022	3.448.651	0,66%	41,65	41,565	42,125	42,04
14/09/2022	5.001.164	-0,33%	42,17	41,41	42,18	41,89
13/09/2022	5.993.000	-4,27%	45,08	42,945	45,0687	43,23
12/09/2022	4.380.077	-0,92%	45,08	45,09	45,68	45,153
09/09/2022	3.301.940	0,80%	45,08	45,04	45,855	45,57
08/09/2022	3.579.620	0,43%	45,08	44,67	45,325	45,1411
07/09/2022	5.060.410	0,49%	44,56	44,12	44,97	44,94
06/09/2022	4.275.053	-0,86%	45,12	44,50	45,88	44,575
05/09/2022	3.267.068	-0,86%	45,74	44,8314	45,91	44,99
02/09/2022	3.267.068	-0,86%	45,74	44,8314	45,91	44,99
01/09/2022	2.545.692	0,55%	45,11	44,78	45,49	45,38
31/08/2022	2.056.740	0,04%	45,11	45,01	45,5209	45,14
30/08/2022	2.578.894	-1,31%	45,74	44,99	45,81	45,12
29/08/2022	2.302.462	-0,35%	45,85	45,59	46,0452	45,73
26/08/2022	2.799.700	-1,10%	46,50	45,85	46,61	45,89
25/08/2022	2.893.520	1,48%	45,57	45,755	46,475	46,49
24/08/2022	1.673.062	0,59%	45,57	45,395	45,84	45,79
23/08/2022	2.002.201	-0,46%	45,21	45,13	45,61	45,20
22/08/2022	2.080.869	-0,13%	45,36	45,31	45,69	45,41
19/08/2022	2.223.396	-0,29%	45,57	45,315	45,88	45,49
18/08/2022	1.609.760	0,37%	45,51	45,2901	45,645	45,62
17/08/2022	1.588.004	-0,59%	45,605	45,285	45,76	45,47
16/08/2022	2.629.071	1,06%	45,27	45,19	45,875	45,76
15/08/2022	2.348.949	0,28%	45,19	44,63	45,36	45,2766
12/08/2022	3.494.516	-0,29%	45,29	45,005	45,43	45,00
11/08/2022	1.706.615	0,92%	44,43	44,81	45,55	45,13