BiG | O banco que entende os seus valores.

Altria Group Inc (MO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
15/05/2025	4.249.239	3,07%	56,37	56,06	58,35	58,06
14/05/2025	4.399.950	0,02%	56,90	56,06	56,97	56,33
13/05/2025	5.354.896	-0,84%	58,24	56,31	58,26	56,47
12/05/2025	8.735.177	-4,09%	58,85	56,53	58,92	56,95
09/05/2025	2.819.873	-1,61%	60,53	59,36	60,98	59,43
08/05/2025	4.255.722	-0,84%	60,48	60,0913	61,26	60,40
07/05/2025	4.578.822	0,71%	59,88	59,86	61,26	60,91
06/05/2025	3.068.439	1,02%	59,84	59,1225	60,615	60,48
05/05/2025	3.226.701	0,44%	59,6799	59,1225	60,05	59,87
02/05/2025	3.525.636	0,51%	58,89	58,61	59,71	59,61
01/05/2025	4.737.871	0,27%	59,35	58,58	59,65	59,31
30/04/2025	5.846.895	0,53%	57,12	56,91	59,65	59,15
29/04/2025	6.751.212	1,00%	57,07	56,91	59,43	58,77
28/04/2025	4.979.412	-0,12%	58,3481	57,87	58,78	58,19
25/04/2025	2.784.421	-0,77%	58,45	57,9528	58,90	58,26
24/04/2025	2.497.034	0,26%	58,53	57,95	58,93	58,71
23/04/2025	3.136.136	-0,44%	57,81	57,78	59,00	58,56
22/04/2025	4.893.587	2,12%	58,30	57,025	59,00	58,82
21/04/2025	3.424.408	-0,91%	58,29	57,025	58,45	57,63
17/04/2025	4.189.143	2,08%	57,945	57,065	58,515	58,16
16/04/2025	4.019.398	-0,04%	57,60	57,065	58,185	57,27
15/04/2025	2.935.118	0,68%	57,60	57,17	57,895	57,52
14/04/2025	4.779.682	0,62%	56,56	56,43	57,51	57,13
11/04/2025	4.938.070	0,48%	56,60	55,9261	56,94	56,65
10/04/2025	6.649.934	0,04%	55,12	55,51	56,7697	56,38
09/04/2025	7.087.305	1,37%	55,12	54,94	57,14	56,36
08/04/2025	5.441.498	-0,13%	53,18	55,08	56,97	55,56
07/04/2025	7.900.923	-0,73%	57,54	53,135	56,45	55,66
04/04/2025	8.354.560	-3,14%	57,995	55,81	58,83	56,07
03/04/2025	7.250.867	1,18%	57,995	57,77	59,225	57,89
02/04/2025	10.763.952	-2,84%	58,78	55,71	58,90	57,12
01/04/2025	6.437.966	-2,05%	59,915	58,51	60,095	58,79
31/03/2025	7.794.107	3,22%	58,55	58,46	60,18	60,02
28/03/2025	5.167.758	-0,26%	58,50	57,76	58,56	58,15
27/03/2025	4.224.826	0,95%	57,91	57,88	58,48	58,30
26/03/2025	4.458.313	1,83%	56,72	56,69	57,925	57,75
24/03/2025	5.767.617	0,09%	57,71	56,63	57,87	56,71
21/03/2025	4.895.802	-0,90%	57,97	57,07	58,1064	57,60
20/03/2025	3.371.932	0,24%	57,97	57,75	58,205	58,09
19/03/2025	3.995.537	-0,67%	58,315	57,59	58,40	57,95
18/03/2025	3.295.510	-1,01%	58,90	58,30	59,24	58,34
17/03/2025	4.395.391	-0,02%	58,15	58,695	59,32	58,90
14/03/2025	4.177.275	0,62%	58,15	58,00	59,105	58,91
13/03/2025	4.827.138	1,28%	58,09	58,00	58,87	58,55
12/03/2025	4.522.915	-0,59%	57,92	57,31	58,07	57,81
11/03/2025	5.561.878	-1,42%	58,80	57,8701	58,90	58,15
10/03/2025	8.154.233	2,15%	58,00	57,99	59,67	58,99
07/03/2025	6.550.453	1,53%	56,10	56,81	58,54	57,79
06/03/2025	5.112.494	1,90%	56,10	55,55	57,2205	57,01
05/03/2025	3.032.525	-0,62%	57,85	55,79	56,60	55,95
04/03/2025	9.558.581	-1,76%	57,85	56,29	58,5899	56,30
03/03/2025	5.268.758	2,65%	55,84	55,80	57,49	57,31
28/02/2025	3.172.897	1,40%	54,75	55,27	56,09	55,85
27/02/2025	3.260.521	0,42%	55,83	54,57	55,30	55,08
26/02/2025	3.746.722	-2,05%	55,83	54,67	56,07	54,85
25/02/2025	5.700.874	1,36%	55,54	55,46	56,59	56,00
24/02/2025	4.204.588	0,34%	54,33	55,02	55,51	55,25
21/02/2025	4.185.702	1,33%	53,05	54,31	55,285	55,06
20/02/2025	3.662.039	1,86%	53,05	53,00	54,40	54,33
19/02/2025	3.805.196	1,12%	53,04	52,4659	53,75	53,34
18/02/2025	4.291.557	-1,01%	53,25	52,53	53,30	52,75
17/02/2025	1.382.777	0,00%	53,57	53,28	53,85	53,29
14/02/2025	2.243.383	-0,62%	53,24	53,28	53,85	53,29