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 > >>
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
28/11/2025	1.555.321	0,53%	58,74	58,68	59,01	59,01
26/11/2025	2.757.969	0,60%	58,30	58,20	59,39	58,69
25/11/2025	4.008.762	1,76%	57,57	57,4509	58,48	58,34
24/11/2025	3.749.356	-1,48%	58,25	57,08	58,47	57,33
21/11/2025	3.737.754	-0,03%	58,3125	57,26	58,95	58,19
20/11/2025	3.266.951	-0,73%	58,34	58,00	58,66	58,18
19/11/2025	2.836.332	-0,55%	58,80	58,455	59,09	58,61
18/11/2025	4.309.220	1,44%	58,25	58,21	59,27	58,94
17/11/2025	3.686.930	-0,10%	58,29	57,925	58,485	58,13
14/11/2025	3.278.048	0,66%	58,20	57,38	58,30	58,19
13/11/2025	3.993.410	-0,41%	58,24	57,54	58,275	57,81
12/11/2025	4.132.220	-0,62%	58,30	58,045	59,13	58,05
11/11/2025	3.480.574	1,49%	57,76	57,72	58,74	58,41
10/11/2025	3.458.704	-0,83%	57,80	57,2614	57,91	57,55
07/11/2025	4.058.845	1,32%	57,5853	56,82	58,12	58,03
06/11/2025	3.037.393	0,10%	57,15	55,84	57,73	57,27
05/11/2025	3.996.425	-0,27%	57,34	56,885	58,17	57,16
04/11/2025	4.463.253	1,11%	57,1517	56,4202	57,38	57,31
03/11/2025	6.071.458	0,51%	56,45	56,18	57,00	56,67
31/10/2025	7.180.802	-1,25%	57,00	55,46	58,44	56,38
30/10/2025	12.718.921	-7,80%	58,11	56,52	58,70	57,13
29/10/2025	4.573.270	-2,07%	63,00	61,90	63,39	61,97
28/10/2025	3.002.962	-0,72%	63,6167	63,17	63,9788	63,28
27/10/2025	3.561.181	-1,44%	64,52	63,60	64,79	63,74
24/10/2025	2.157.931	0,16%	64,31	64,31	64,97	64,67
23/10/2025	2.575.436	0,22%	64,5557	64,20	64,83	64,57
22/10/2025	3.092.171	1,07%	63,75	63,67	64,53	64,43
21/10/2025	4.411.337	-1,01%	64,30	62,95	64,585	63,75
20/10/2025	3.081.608	-1,00%	64,95	64,12	65,16	64,40
17/10/2025	2.709.736	1,23%	64,40	64,28	65,07	65,05
16/10/2025	2.806.890	-0,94%	64,80	64,095	64,9599	64,26
15/10/2025	2.417.271	-0,83%	65,13	64,805	65,6793	64,87
14/10/2025	3.244.425	0,69%	64,47	64,39	65,87	65,40
13/10/2025	3.632.679	-2,39%	66,37	64,675	66,37	64,95
10/10/2025	5.376.835	1,23%	65,80	65,39	67,12	66,54
09/10/2025	3.541.948	0,46%	65,50	65,30	65,9765	65,72
08/10/2025	4.765.388	-1,85%	66,68	65,232	66,72	65,42