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 > >>
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
13/02/2025	2.965.975	0,53%	53,24	52,405	53,73	53,62
12/02/2025	2.423.603	-0,95%	53,85	53,18	53,88	53,34
11/02/2025	2.664.762	0,02%	52,72	53,3139	53,94	53,85
10/02/2025	3.049.574	2,24%	52,77	52,72	53,87	53,84
07/02/2025	2.672.757	0,04%	53,24	52,43	53,06	52,66
06/02/2025	2.823.425	0,11%	53,24	52,37	53,50	52,64
05/02/2025	2.570.986	-0,08%	52,92	52,41	52,91	52,58
04/02/2025	3.606.163	-0,55%	52,89	52,02	53,00	52,62
03/02/2025	3.970.988	1,19%	51,30	51,855	52,935	52,85
31/01/2025	5.085.643	1,42%	51,32	51,30	52,455	52,23
30/01/2025	8.655.045	-2,13%	52,80	50,08	51,65	51,54
29/01/2025	4.078.402	0,11%	53,29	52,00	53,11	52,66
28/01/2025	5.035.525	-1,59%	52,52	52,165	53,57	52,60
27/01/2025	4.449.766	2,69%	52,52	52,435	53,8097	53,45
24/01/2025	3.868.193	1,64%	51,31	51,22	52,17	52,05
23/01/2025	3.163.441	0,79%	51,33	50,77	51,39	51,21
22/01/2025	4.065.060	-1,28%	52,02	50,61	51,54	50,81
21/01/2025	4.422.705	-0,75%	51,08	51,14	52,18	51,47
20/01/2025	2.473.584	0,00%	51,08	50,97	52,005	51,86
17/01/2025	2.789.891	1,37%	50,82	50,96	52,00	51,86
16/01/2025	2.582.133	0,24%	51,00	50,72	51,53	51,16
15/01/2025	3.284.469	-0,63%	51,00	50,815	51,54	51,04
14/01/2025	2.996.421	1,00%	51,11	50,80	51,43	51,36
13/01/2025	2.830.227	-0,04%	51,11	50,66	51,13	50,85
10/01/2025	5.487.147	-1,20%	51,40	50,55	51,735	50,87
09/01/2025	3.487.161	0,18%	51,40	50,95	51,515	51,49
08/01/2025	3.420.241	0,06%	52,29	50,95	51,55	51,55
07/01/2025	2.743.584	-0,92%	53,07	51,44	52,42	51,46
06/01/2025	3.658.686	-1,98%	53,07	51,97	53,18	52,09
03/01/2025	2.618.212	0,95%	52,46	52,595	53,18	53,14
02/01/2025	2.734.641	0,42%	52,21	52,385	52,98	52,51
31/12/2024	0	0,40%	52,21	51,84	52,34	52,29
30/12/2024	2.900.132	-0,57%	52,34	51,63	52,33	52,33
27/12/2024	3.299.909	-0,57%	52,335	52,10	52,85	52,38
26/12/2024	2.481.318	0,24%	53,62	51,955	52,78	52,60
24/12/2024	0	0,19%	53,63	52,45	53,68	52,45
23/12/2024	3.522.210	-0,48%	52,92	52,95	54,06	53,58