Altria Group Inc (MO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.219.170 |
-0,29%
|
69,25
|
68,62
|
69,975
|
69,498
|
| 17/09/2026 |
2.622.742 |
-0,56%
|
69,848
|
69,01
|
70,04
|
69,70
|
| 16/09/2026 |
3.531.550 |
0,43%
|
69,63
|
69,40
|
70,71
|
70,10
|
| 15/09/2026 |
4.433.328 |
0,14%
|
69,2444
|
68,44
|
70,515
|
69,81
|
| 14/09/2026 |
3.876.067 |
2,36%
|
70,30
|
69,50
|
71,0446
|
69,50
|
| 11/09/2026 |
2.902.416 |
0,28%
|
69,19
|
68,62
|
69,66
|
68,98
|
| 10/09/2026 |
2.707.539 |
1,28%
|
68,80
|
68,43
|
69,9048
|
68,79
|
| 09/09/2026 |
2.612.233 |
-0,19%
|
68,30
|
67,395
|
68,40
|
67,89
|
| 08/09/2026 |
3.431.944 |
-0,93%
|
68,44
|
67,7248
|
69,03
|
68,17
|
| 04/09/2026 |
2.523.536 |
-0,96%
|
69,0938
|
68,71
|
69,92
|
68,88
|
| 03/09/2026 |
2.278.195 |
-0,12%
|
69,87
|
69,30
|
70,1201
|
69,49
|
| 02/09/2026 |
3.726.154 |
0,07%
|
69,70
|
68,31
|
70,1699
|
69,56
|
| 01/09/2026 |
4.599.116 |
1,61%
|
69,18
|
69,065
|
70,52
|
69,57
|
| 31/08/2026 |
2.739.200 |
-0,39%
|
68,76
|
67,935
|
69,10
|
68,48
|
| 28/08/2026 |
2.375.149 |
1,55%
|
68,0681
|
67,70
|
68,75
|
68,65
|
| 27/08/2026 |
3.055.833 |
-2,10%
|
68,43
|
67,41
|
68,4504
|
67,67
|
| 26/08/2026 |
2.601.189 |
1,46%
|
68,45
|
68,33
|
69,29
|
69,12
|
| 25/08/2026 |
2.976.134 |
-0,67%
|
68,017
|
67,60
|
68,57
|
68,07
|
| 24/08/2026 |
4.890.252 |
3,59%
|
66,63
|
66,6267
|
68,73
|
68,47
|
| 21/08/2026 |
3.693.832 |
-1,27%
|
66,9613
|
65,77
|
67,11
|
66,09
|
| 20/08/2026 |
4.502.635 |
1,32%
|
65,8685
|
65,84
|
67,25
|
66,94
|
| 19/08/2026 |
5.086.657 |
1,37%
|
65,15
|
64,9318
|
66,445
|
66,03
|
| 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
|
