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 > >>
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
09/07/2025	11.406.354	-3,01%	60,01	56,865	60,28	57,75
08/07/2025	3.691.219	-1,18%	60,14	59,23	60,3598	59,54
07/07/2025	3.129.259	1,11%	59,70	59,579	60,3598	60,25
04/07/2025	2.268.403	0,79%	59,15	59,03	59,65	59,65
03/07/2025	2.267.950	0,41%	58,30	58,27	59,68	59,60
02/07/2025	3.932.542	1,75%	58,63	58,035	59,2891	59,17
01/07/2025	3.751.341	-0,84%	58,66	58,035	59,2891	58,14
30/06/2025	4.069.237	-0,20%	58,64	58,2601	58,7864	58,63
27/06/2025	3.756.849	-0,03%	59,10	58,24	59,48	58,75
26/06/2025	3.534.909	-0,25%	59,21	58,65	59,81	58,79
25/06/2025	2.710.620	-1,62%	60,50	58,93	60,50	58,94
24/06/2025	2.658.185	-0,56%	59,80	59,70	60,629	59,91
23/06/2025	3.897.635	1,24%	59,74	59,67	60,629	60,49
20/06/2025	3.409.879	0,40%	59,45	58,955	59,79	59,75
18/06/2025	4.046.110	0,85%	58,62	58,4147	59,79	59,49
17/06/2025	3.468.364	0,32%	58,80	58,17	59,38	58,99
16/06/2025	5.147.694	0,02%	58,74	58,17	59,33	58,80
13/06/2025	4.744.625	-0,18%	60,085	58,79	60,49	58,79
12/06/2025	4.969.794	0,02%	58,61	58,55	60,13	59,92
11/06/2025	4.523.838	2,31%	59,07	58,395	59,95	59,91
10/06/2025	3.857.298	-0,86%	59,20	58,40	59,335	58,56
09/06/2025	3.179.889	-0,29%	59,38	58,905	59,40	59,07
06/06/2025	2.131.855	-0,25%	59,41	58,93	59,66	59,24
05/06/2025	3.896.148	0,14%	60,395	58,93	60,41	59,39
04/06/2025	3.579.556	-1,64%	60,54	59,1801	60,88	59,31
03/06/2025	3.392.775	-0,43%	60,67	59,83	60,88	60,37
02/06/2025	3.072.361	0,03%	60,62	60,1507	60,66	60,63
30/05/2025	3.169.249	1,61%	59,20	58,89	60,615	60,61
29/05/2025	2.223.213	0,00%	59,625	58,89	59,73	59,48
28/05/2025	2.117.552	-0,24%	59,75	59,14	59,7741	59,48
27/05/2025	2.602.579	-0,20%	59,78	59,14	59,78	59,62
23/05/2025	2.331.627	0,74%	59,445	58,74	59,81	59,74
22/05/2025	3.002.832	-0,25%	59,93	58,74	59,95	59,30
21/05/2025	3.766.162	-0,75%	59,44	59,38	60,09	59,45
20/05/2025	2.863.304	0,72%	59,06	56,40	60,09	59,90
19/05/2025	2.617.612	1,00%	59,23	58,79	59,48	59,47
16/05/2025	2.526.533	1,53%	56,65	56,65	58,95	58,89