Altria Group Inc (MO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 07/10/2025 |
4.341.552 |
1,96%
|
65,32
|
65,32
|
66,65
|
66,65
|
| 06/10/2025 |
4.319.526 |
-0,55%
|
65,40
|
64,7719
|
65,91
|
65,37
|
| 03/10/2025 |
3.190.408 |
-0,03%
|
65,83
|
65,19
|
66,24
|
65,73
|
| 02/10/2025 |
3.023.669 |
-0,82%
|
65,979
|
65,50
|
66,62
|
65,75
|
| 01/10/2025 |
3.641.846 |
0,35%
|
66,15
|
65,77
|
67,80
|
66,29
|
| 30/09/2025 |
3.124.915 |
0,68%
|
65,59
|
65,36
|
66,25
|
66,06
|
| 29/09/2025 |
2.636.713 |
-0,06%
|
65,58
|
65,055
|
65,68
|
65,67
|
| 26/09/2025 |
2.512.474 |
0,79%
|
65,33
|
65,135
|
65,82
|
65,71
|
| 25/09/2025 |
2.521.222 |
0,11%
|
65,56
|
65,06
|
65,99
|
65,19
|
| 24/09/2025 |
2.846.898 |
0,44%
|
64,78
|
64,54
|
65,40
|
65,13
|
| 23/09/2025 |
3.014.142 |
1,69%
|
63,90
|
63,41
|
64,88
|
64,87
|
| 22/09/2025 |
3.669.526 |
-1,70%
|
64,82
|
63,405
|
64,84
|
63,79
|
| 19/09/2025 |
3.081.334 |
1,46%
|
64,02
|
63,865
|
64,97
|
64,89
|
| 18/09/2025 |
3.984.289 |
-2,29%
|
65,22
|
63,94
|
65,36
|
63,94
|
| 17/09/2025 |
3.694.030 |
0,93%
|
64,77
|
64,7619
|
65,5943
|
65,51
|
| 16/09/2025 |
3.465.983 |
-0,10%
|
64,82
|
64,10
|
64,99
|
64,81
|
| 15/09/2025 |
3.699.228 |
-1,08%
|
65,5795
|
64,7901
|
65,58
|
64,89
|
| 12/09/2025 |
4.068.471 |
0,43%
|
66,36
|
65,59
|
66,73
|
65,59
|
| 11/09/2025 |
3.469.066 |
0,25%
|
66,40
|
65,995
|
66,68
|
66,36
|
| 10/09/2025 |
3.172.604 |
0,11%
|
65,85
|
65,85
|
66,52
|
66,23
|
| 09/09/2025 |
3.378.855 |
0,68%
|
65,68
|
65,04
|
66,29
|
66,19
|
| 08/09/2025 |
4.447.053 |
-1,13%
|
66,52
|
65,475
|
66,86
|
65,77
|
| 05/09/2025 |
3.658.815 |
0,00%
|
66,60
|
65,22
|
66,83
|
66,55
|
| 04/09/2025 |
3.398.538 |
-0,06%
|
66,74
|
66,25
|
67,405
|
66,59
|
| 03/09/2025 |
3.139.152 |
-0,75%
|
67,11
|
66,04
|
67,1299
|
66,63
|
| 02/09/2025 |
3.305.104 |
-0,12%
|
67,39
|
66,6584
|
67,60
|
67,13
|
| 29/08/2025 |
2.709.299 |
1,19%
|
66,55
|
66,39
|
67,245
|
67,21
|
| 28/08/2025 |
2.141.876 |
0,00%
|
66,47
|
65,62
|
66,505
|
66,42
|
| 27/08/2025 |
2.305.382 |
-0,06%
|
66,35
|
66,115
|
66,635
|
66,41
|
| 26/08/2025 |
2.791.687 |
-0,89%
|
67,11
|
66,23
|
67,11
|
66,45
|
| 25/08/2025 |
2.724.736 |
-0,92%
|
67,60
|
66,97
|
67,71
|
67,05
|
| 22/08/2025 |
4.711.926 |
-0,04%
|
67,85
|
67,325
|
68,58
|
67,67
|
| 21/08/2025 |
2.598.879 |
0,15%
|
67,67
|
67,22
|
67,80
|
67,68
|
| 20/08/2025 |
4.060.783 |
1,47%
|
66,7199
|
66,60
|
67,90
|
67,58
|
| 19/08/2025 |
2.387.975 |
0,91%
|
66,0996
|
65,745
|
66,59
|
66,56
|
| 18/08/2025 |
3.487.749 |
0,26%
|
65,95
|
65,89
|
66,60
|
65,99
|
| 15/08/2025 |
2.937.462 |
0,41%
|
65,55
|
65,235
|
66,17
|
65,82
|
| 14/08/2025 |
2.722.405 |
0,08%
|
65,58
|
65,36
|
65,9199
|
65,55
|
| 13/08/2025 |
3.708.439 |
-0,77%
|
65,76
|
65,0328
|
66,16
|
65,50
|
| 12/08/2025 |
4.289.813 |
0,52%
|
65,60
|
65,5107
|
66,285
|
66,01
|
| 11/08/2025 |
4.896.445 |
2,31%
|
64,11
|
64,11
|
65,92
|
65,67
|
| 08/08/2025 |
2.799.709 |
1,01%
|
63,52
|
59,6173
|
64,35
|
64,19
|
| 07/08/2025 |
2.273.226 |
0,63%
|
62,80
|
62,74
|
63,62
|
63,55
|
| 06/08/2025 |
3.363.160 |
1,01%
|
62,64
|
62,35
|
63,76
|
63,15
|
| 05/08/2025 |
3.085.084 |
0,94%
|
61,8248
|
61,80
|
62,625
|
62,52
|
| 04/08/2025 |
2.549.027 |
0,25%
|
61,6985
|
61,68
|
62,46
|
61,94
|
| 01/08/2025 |
4.732.563 |
-0,26%
|
62,206
|
61,685
|
62,645
|
61,78
|
| 31/07/2025 |
4.049.474 |
0,69%
|
60,63
|
60,60
|
62,315
|
61,94
|
| 30/07/2025 |
11.435.501 |
3,61%
|
59,86
|
59,75
|
62,21
|
61,50
|
| 29/07/2025 |
6.006.111 |
1,09%
|
59,65
|
58,43
|
59,75
|
59,36
|
| 28/07/2025 |
3.758.917 |
-1,87%
|
59,72
|
58,605
|
59,75
|
58,72
|
| 25/07/2025 |
3.076.452 |
0,39%
|
59,77
|
59,31
|
59,925
|
59,84
|
| 24/07/2025 |
3.322.249 |
-0,27%
|
59,15
|
58,985
|
59,86
|
59,61
|
| 23/07/2025 |
3.192.811 |
0,56%
|
58,55
|
58,16
|
59,84
|
59,77
|
| 22/07/2025 |
4.721.369 |
0,88%
|
58,00
|
57,90
|
59,525
|
59,44
|
| 21/07/2025 |
3.373.201 |
1,55%
|
58,02
|
57,90
|
59,1099
|
58,92
|
| 18/07/2025 |
2.491.023 |
0,07%
|
58,71
|
57,50
|
59,56
|
58,02
|
| 17/07/2025 |
6.654.839 |
-1,50%
|
58,766
|
57,50
|
59,56
|
57,98
|
| 16/07/2025 |
3.296.956 |
0,65%
|
57,88
|
57,75
|
58,965
|
58,86
|
| 15/07/2025 |
3.532.980 |
0,60%
|
58,00
|
57,53
|
58,615
|
58,48
|
| 14/07/2025 |
4.082.306 |
0,57%
|
57,90
|
57,53
|
58,33
|
58,13
|
| 11/07/2025 |
4.245.007 |
-1,28%
|
57,77
|
57,51
|
58,67
|
57,80
|
| 10/07/2025 |
7.106.241 |
1,39%
|
59,46
|
56,86
|
59,47
|
58,55
|
