Altria Group Inc (MO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
4.205.692 |
2,68%
|
74,19
|
74,1428
|
77,05
|
74,845
|
| 27/07/2026 |
2.516.862 |
-0,03%
|
72,5449
|
71,92
|
73,30
|
72,89
|
| 24/07/2026 |
2.001.694 |
1,24%
|
72,2037
|
72,20
|
73,54
|
72,99
|
| 23/07/2026 |
2.807.834 |
-0,10%
|
72,15
|
71,56
|
72,68
|
72,08
|
| 22/07/2026 |
3.138.605 |
-1,12%
|
73,2294
|
72,17
|
74,28
|
72,17
|
| 21/07/2026 |
2.333.937 |
-2,18%
|
74,28
|
72,92
|
74,73
|
72,99
|
| 20/07/2026 |
3.119.974 |
0,60%
|
73,77
|
73,71
|
74,84
|
74,66
|
| 17/07/2026 |
3.578.433 |
1,59%
|
74,00
|
73,60
|
75,28
|
74,21
|
| 16/07/2026 |
5.082.619 |
3,51%
|
71,22
|
70,9353
|
73,095
|
73,03
|
| 15/07/2026 |
3.124.004 |
0,53%
|
70,23
|
69,8724
|
71,43
|
70,52
|
| 14/07/2026 |
2.216.127 |
-2,37%
|
71,75
|
69,90
|
71,98
|
70,16
|
| 13/07/2026 |
1.849.735 |
0,17%
|
72,02
|
71,5875
|
73,0154
|
71,87
|
| 10/07/2026 |
3.105.099 |
0,93%
|
72,04
|
70,7616
|
72,253
|
71,79
|
| 09/07/2026 |
3.230.804 |
-1,67%
|
72,95
|
71,32
|
73,59
|
71,59
|
| 08/07/2026 |
2.255.528 |
-0,25%
|
73,10
|
72,66
|
74,055
|
72,81
|
| 07/07/2026 |
1.991.929 |
1,41%
|
72,6045
|
72,01
|
74,04
|
72,96
|
| 06/07/2026 |
2.472.153 |
-1,14%
|
72,35
|
71,27
|
72,52
|
71,88
|
| 02/07/2026 |
2.828.092 |
1,67%
|
71,77
|
71,77
|
73,19
|
72,71
|
| 01/07/2026 |
2.874.657 |
-0,55%
|
72,23
|
71,09
|
72,50
|
71,54
|
| 30/06/2026 |
3.529.326 |
-2,84%
|
73,9147
|
71,72
|
74,19
|
71,95
|
| 29/06/2026 |
2.220.568 |
0,45%
|
73,0145
|
73,0145
|
74,14
|
74,05
|
| 26/06/2026 |
2.810.776 |
0,75%
|
73,9077
|
72,85
|
74,00
|
73,79
|
| 25/06/2026 |
2.789.083 |
1,60%
|
71,50
|
71,17
|
73,565
|
73,21
|
| 24/06/2026 |
2.567.436 |
0,55%
|
71,55
|
71,13
|
72,365
|
72,07
|
| 23/06/2026 |
3.094.549 |
3,04%
|
70,80
|
70,356
|
71,74
|
71,61
|
| 18/06/2026 |
3.110.329 |
0,37%
|
68,68
|
68,07
|
69,51
|
69,51
|
| 17/06/2026 |
2.827.850 |
-1,82%
|
70,1461
|
68,535
|
70,21
|
68,95
|
| 16/06/2026 |
2.330.789 |
0,83%
|
69,8362
|
69,4385
|
70,88
|
70,19
|
| 15/06/2026 |
3.057.799 |
-1,76%
|
70,31
|
69,22
|
70,40
|
69,59
|
| 12/06/2026 |
3.255.810 |
0,80%
|
71,80
|
70,88
|
72,0199
|
70,88
|
| 11/06/2026 |
3.197.483 |
-2,31%
|
72,97
|
71,28
|
73,75
|
71,41
|
| 10/06/2026 |
3.258.964 |
2,19%
|
71,83
|
71,7277
|
73,475
|
73,13
|
| 09/06/2026 |
3.344.647 |
0,31%
|
71,35
|
70,345
|
72,33
|
71,56
|
| 08/06/2026 |
2.555.235 |
-1,18%
|
71,60
|
71,29
|
72,6075
|
71,29
|
| 05/06/2026 |
3.313.843 |
2,37%
|
70,89
|
70,89
|
73,18
|
72,19
|
| 04/06/2026 |
2.306.802 |
0,48%
|
70,90
|
70,37
|
71,18
|
70,60
|
| 03/06/2026 |
2.836.717 |
1,75%
|
69,2483
|
69,22
|
71,265
|
70,30
|
| 02/06/2026 |
3.254.673 |
0,81%
|
68,44
|
68,225
|
69,43
|
69,24
|
| 01/06/2026 |
3.455.893 |
-1,34%
|
69,25
|
68,43
|
69,96
|
68,65
|
| 29/05/2026 |
4.086.488 |
-3,23%
|
71,6417
|
69,45
|
72,4288
|
69,58
|
| 28/05/2026 |
3.911.818 |
-0,19%
|
72,15
|
71,75
|
72,70
|
71,97
|
| 27/05/2026 |
3.221.435 |
-0,36%
|
72,091
|
71,975
|
73,08
|
72,11
|
| 26/05/2026 |
4.551.756 |
-2,07%
|
73,63
|
71,8042
|
74,10
|
72,37
|
| 22/05/2026 |
2.254.065 |
0,26%
|
73,8437
|
73,48
|
74,16
|
73,90
|
| 21/05/2026 |
3.316.606 |
0,52%
|
73,22
|
73,22
|
74,39
|
73,71
|
| 20/05/2026 |
3.984.462 |
-0,91%
|
73,66
|
73,14
|
74,31
|
73,33
|
| 19/05/2026 |
2.892.477 |
0,48%
|
73,934
|
73,09
|
74,41
|
74,00
|
| 18/05/2026 |
2.930.708 |
0,86%
|
72,85
|
72,70
|
73,76
|
73,72
|
| 15/05/2026 |
2.685.481 |
0,67%
|
72,80
|
72,24
|
73,20
|
73,09
|
| 14/05/2026 |
4.179.649 |
1,17%
|
71,72
|
71,48
|
72,44
|
72,41
|
| 13/05/2026 |
3.823.080 |
2,36%
|
69,89
|
69,5639
|
71,61
|
71,54
|
| 12/05/2026 |
4.080.206 |
1,98%
|
69,05
|
68,68
|
70,74
|
69,89
|
| 11/05/2026 |
5.318.331 |
0,72%
|
68,39
|
68,03
|
68,985
|
68,61
|
| 08/05/2026 |
3.601.576 |
-1,32%
|
69,1999
|
68,07
|
69,685
|
68,12
|
| 07/05/2026 |
3.997.783 |
-1,55%
|
69,75
|
69,01
|
69,9861
|
69,04
|
| 06/05/2026 |
5.202.734 |
-3,52%
|
72,28
|
70,17
|
72,41
|
70,17
|
| 05/05/2026 |
5.398.101 |
-0,85%
|
73,00
|
72,71
|
73,82
|
72,79
|
| 04/05/2026 |
5.240.366 |
-1,48%
|
74,07
|
72,86
|
74,3399
|
73,41
|
| 01/05/2026 |
5.625.889 |
2,62%
|
72,51
|
72,51
|
74,555
|
74,55
|
| 30/04/2026 |
12.640.585 |
6,33%
|
70,5221
|
70,4414
|
74,43
|
72,65
|
| 29/04/2026 |
6.182.808 |
0,59%
|
67,69
|
67,40
|
68,61
|
68,20
|
| 28/04/2026 |
4.940.534 |
2,73%
|
67,10
|
66,82
|
68,115
|
67,80
|
| 27/04/2026 |
331.212 |
-0,38%
|
66,79
|
66,00
|
66,89
|
66,00
|
| 24/04/2026 |
4.832.201 |
-0,40%
|
66,76
|
66,29
|
67,37
|
66,88
|
| 23/04/2026 |
4.273.541 |
3,02%
|
65,34
|
65,29
|
67,43
|
67,15
|
| 22/04/2026 |
3.761.825 |
0,82%
|
64,7104
|
64,5534
|
65,655
|
65,18
|
| 21/04/2026 |
2.770.105 |
0,06%
|
64,48
|
64,12
|
64,95
|
64,65
|
| 20/04/2026 |
2.981.162 |
0,69%
|
64,4269
|
64,205
|
65,17
|
64,61
|
| 17/04/2026 |
4.045.349 |
-1,19%
|
64,90
|
64,08
|
64,90
|
64,17
|
| 16/04/2026 |
2.701.463 |
0,82%
|
64,35
|
64,30
|
65,25
|
64,94
|
| 15/04/2026 |
3.417.198 |
-1,83%
|
65,30
|
64,29
|
65,64
|
64,42
|
| 14/04/2026 |
4.614.035 |
-1,78%
|
66,15
|
64,90
|
66,4986
|
65,62
|
| 13/04/2026 |
3.126.003 |
-0,85%
|
67,28
|
66,40
|
67,57
|
66,81
|
| 10/04/2026 |
3.137.863 |
-0,12%
|
67,64
|
66,895
|
67,921
|
67,38
|
| 09/04/2026 |
3.040.597 |
1,00%
|
66,5695
|
65,805
|
67,739
|
67,46
|
| 08/04/2026 |
5.547.986 |
0,83%
|
66,02
|
64,375
|
66,855
|
66,80
|
| 07/04/2026 |
5.655.432 |
-0,45%
|
66,59
|
66,17
|
67,605
|
66,25
|
| 06/04/2026 |
2.672.814 |
1,20%
|
65,50
|
65,33
|
66,55
|
66,55
|
| 02/04/2026 |
3.865.541 |
0,43%
|
65,69
|
65,525
|
66,655
|
65,76
|
| 01/04/2026 |
5.919.345 |
-0,77%
|
65,7299
|
63,68
|
65,99
|
65,48
|
| 31/03/2026 |
3.296.779 |
-1,56%
|
67,00
|
65,80
|
67,255
|
65,99
|
| 30/03/2026 |
3.647.308 |
0,81%
|
66,60
|
66,25
|
67,22
|
67,02
|
| 27/03/2026 |
4.551.187 |
2,86%
|
64,70
|
64,62
|
66,735
|
66,48
|
| 26/03/2026 |
3.343.709 |
1,32%
|
63,87
|
63,70
|
65,08
|
64,62
|
| 25/03/2026 |
3.725.087 |
0,82%
|
63,4298
|
62,8691
|
64,19
|
63,78
|
| 24/03/2026 |
3.717.792 |
-0,11%
|
64,52
|
63,26
|
65,49
|
63,26
|
| 23/03/2026 |
4.383.581 |
-0,11%
|
65,31
|
64,08
|
65,31
|
64,39
|
| 20/03/2026 |
4.542.364 |
-0,96%
|
65,30
|
64,0806
|
65,55
|
64,47
|
| 19/03/2026 |
3.549.677 |
-0,09%
|
65,01
|
65,00
|
65,77
|
65,07
|
| 18/03/2026 |
4.458.395 |
-2,76%
|
66,95
|
65,055
|
66,95
|
65,13
|
| 17/03/2026 |
3.737.354 |
-0,83%
|
67,6547
|
66,71
|
68,07
|
66,97
|
| 16/03/2026 |
3.395.098 |
-0,53%
|
68,12
|
67,53
|
68,55
|
67,53
|
| 13/03/2026 |
3.544.699 |
0,25%
|
67,8373
|
67,66
|
68,48
|
67,89
|
| 12/03/2026 |
3.976.214 |
2,08%
|
66,23
|
65,60
|
67,73
|
67,72
|
| 11/03/2026 |
4.716.213 |
-1,19%
|
66,9554
|
65,66
|
67,04
|
66,34
|
| 10/03/2026 |
3.319.218 |
0,15%
|
66,75
|
66,28
|
67,31
|
67,14
|
| 09/03/2026 |
4.585.065 |
0,79%
|
66,05
|
65,95
|
67,11
|
67,04
|
| 06/03/2026 |
3.667.140 |
-0,69%
|
66,79
|
65,95
|
66,98
|
66,51
|
| 05/03/2026 |
6.369.505 |
-1,65%
|
67,81
|
66,16
|
68,00
|
66,98
|
| 04/03/2026 |
4.751.208 |
-1,12%
|
68,90
|
67,65
|
68,90
|
68,12
|
