Altria Group Inc (MO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
6 076 977 |
1,92%
|
64,83
|
64,8034
|
65,19
|
65,19
|
| 17/08/2026 |
7 411 366 |
-2,65%
|
65,51
|
63,92
|
65,75
|
64,1223
|
| 14/08/2026 |
2 484 027 |
1,20%
|
65,06
|
64,72
|
65,99
|
65,70
|
| 13/08/2026 |
5 397 240 |
1,23%
|
64,70
|
64,69
|
66,0299
|
65,08
|
| 12/08/2026 |
3 806 933 |
-0,99%
|
64,856
|
64,34
|
65,06
|
64,38
|
| 11/08/2026 |
4 893 361 |
-0,79%
|
65,37
|
64,51
|
65,38
|
65,03
|
| 10/08/2026 |
5 369 727 |
-3,92%
|
68,10
|
65,41
|
68,3887
|
65,54
|
| 07/08/2026 |
2 052 399 |
0,92%
|
67,3673
|
67,15
|
68,54
|
68,2415
|
| 06/08/2026 |
4 518 430 |
-1,18%
|
69,0706
|
67,51
|
69,36
|
67,75
|
| 05/08/2026 |
5 798 707 |
0,60%
|
68,30
|
67,56
|
68,58
|
68,44
|
| 04/08/2026 |
5 030 228 |
-0,29%
|
67,83
|
67,53
|
68,35
|
68,07
|
| 03/08/2026 |
4 893 000 |
-0,12%
|
68,7347
|
67,705
|
69,08
|
68,26
|
| 31/07/2026 |
3 053 125 |
0,42%
|
70,80
|
68,21
|
69,76
|
68,33
|
| 30/07/2026 |
11 109 862 |
-9,28%
|
70,8614
|
67,63
|
74,92
|
67,94
|
| 29/07/2026 |
3 131 341 |
0,19%
|
75,05
|
74,61
|
75,94
|
74,92
|
| 28/07/2026 |
4 205 692 |
2,68%
|
74,19
|
74,1428
|
77,05
|
74,82
|
| 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
|
