BiG | O banco que entende os seus valores.

Altria Group Inc (MO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
03/03/2026	3.664.216	0,29%	68,19	67,53	69,20	68,89
02/03/2026	3.257.606	-0,51%	68,90	68,5799	69,73	68,69
27/02/2026	4.072.787	-0,79%	69,55	68,905	70,50	69,04
26/02/2026	3.080.556	-0,33%	69,45	69,15	70,236	69,47
25/02/2026	3.256.683	0,65%	68,8425	68,35	69,98	69,70
24/02/2026	3.239.860	0,39%	68,85	68,1851	69,2714	69,25
23/02/2026	3.503.867	2,09%	67,65	67,46	69,0966	68,98
20/02/2026	2.822.987	-0,62%	68,08	66,7243	68,25	67,57
19/02/2026	3.842.630	1,83%	66,72	66,72	68,1451	67,99
18/02/2026	3.427.310	0,35%	66,50	64,16	67,12	66,77
17/02/2026	3.630.560	-1,06%	67,3052	66,25	67,75	66,54
13/02/2026	3.817.305	0,36%	67,00	66,41	67,76	67,25
12/02/2026	4.574.189	1,65%	65,62	65,62	67,45	67,01
11/02/2026	6.802.173	2,38%	64,22	63,84	66,46	65,92
10/02/2026	5.636.331	0,00%	64,12	63,595	64,815	64,40
09/02/2026	3.751.238	-1,54%	65,37	64,00	65,50	64,40
06/02/2026	4.275.880	0,02%	65,03	64,95	65,92	65,41
05/02/2026	5.411.610	0,35%	65,39	64,6101	66,23	65,39
04/02/2026	5.168.376	1,56%	64,34	64,30	65,33	65,16
03/02/2026	6.042.449	3,10%	62,12	62,00	64,528	64,16
02/02/2026	5.160.795	0,45%	62,11	58,33	62,56	62,23
30/01/2026	6.326.382	3,73%	60,1987	59,80	61,99	61,99
29/01/2026	11.442.773	-5,28%	60,5378	59,41	62,52	59,76
28/01/2026	6.329.003	-0,50%	63,35	63,00	64,51	63,13
27/01/2026	5.148.711	1,02%	62,77	62,48	63,70	63,62
26/01/2026	4.724.762	1,74%	61,93	61,93	63,20	62,98
23/01/2026	2.775.714	1,36%	61,04	60,97	61,945	61,91
22/01/2026	3.294.684	-0,08%	60,9927	60,40	62,39	61,03
21/01/2026	4.412.842	-0,11%	61,1748	60,255	61,49	61,08
20/01/2026	6.162.540	-0,99%	61,66	61,02	62,07	61,15
16/01/2026	4.133.755	0,29%	61,56	60,9448	61,9278	61,76
15/01/2026	4.173.199	0,18%	61,0601	60,90	61,88	61,58
14/01/2026	4.938.097	2,20%	60,13	60,00	61,60	61,47
13/01/2026	5.675.249	2,75%	58,49	58,36	60,24	60,15
12/01/2026	3.800.686	1,76%	57,65	57,50	58,565	58,54
09/01/2026	6.417.406	2,65%	56,74	56,64	57,56	57,53
08/01/2026	5.593.571	2,16%	54,65	54,62	56,29	55,90
07/01/2026	4.369.375	-0,80%	55,3667	54,70	55,4099	54,72
06/01/2026	5.963.607	-2,03%	56,18	54,78	56,33	55,16
05/01/2026	6.771.539	-1,76%	57,15	55,50	57,16	56,30
02/01/2026	4.407.640	-0,61%	57,64	57,05	57,7855	57,31
31/12/2025	2.273.040	-0,19%	57,745	57,545	57,91	57,66
30/12/2025	2.664.723	0,26%	57,75	57,38	57,822	57,68
29/12/2025	3.061.028	0,04%	57,7236	57,53	57,905	57,62
26/12/2025	3.709.604	-0,55%	57,94	57,405	58,24	57,60
24/12/2025	2.478.593	0,53%	58,86	57,92	59,09	57,92
23/12/2025	3.591.017	0,24%	58,77	58,33	58,77	58,75
22/12/2025	4.457.904	0,93%	58,2929	58,01	58,97	58,61
19/12/2025	4.920.316	-0,55%	58,3835	58,03	58,72	58,07
18/12/2025	4.111.337	-1,34%	59,10	58,385	59,125	58,39
17/12/2025	3.793.220	-0,25%	59,46	58,8703	59,745	59,18
16/12/2025	2.881.148	0,41%	59,2379	58,94	59,48	59,33
15/12/2025	4.706.233	0,58%	58,82	58,75	59,81	59,09
12/12/2025	4.070.186	0,05%	58,96	58,215	58,96	58,75
11/12/2025	3.838.001	0,05%	58,92	58,52	59,38	58,72
10/12/2025	3.503.397	0,88%	58,39	58,08	58,865	58,69
09/12/2025	3.070.054	0,12%	58,1883	57,9512	58,54	58,18
08/12/2025	3.510.425	0,10%	57,99	57,57	58,20	58,11
05/12/2025	2.940.985	-0,63%	58,3287	57,92	58,4464	57,99
04/12/2025	2.964.640	-0,12%	58,41	57,985	58,62	58,34
03/12/2025	4.005.108	-0,70%	59,10	58,36	59,34	58,41
02/12/2025	2.964.929	-0,54%	59,16	58,48	59,35	58,82
01/12/2025	3.443.112	0,20%	59,3406	58,70	59,3406	59,14