Altria Group Inc (MO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
3.077.516 |
1,39%
|
53,43
|
52,86
|
53,8782
|
53,84
|
| 19/12/2024 |
3.647.041 |
-0,49%
|
54,02
|
52,975
|
53,78
|
52,99
|
| 18/12/2024 |
0 |
-1,63%
|
54,59
|
53,225
|
54,17
|
53,25
|
| 17/12/2024 |
4.551.962 |
-1,04%
|
55,10
|
53,95
|
54,692
|
54,13
|
| 16/12/2024 |
2.768.588 |
-0,40%
|
54,85
|
54,665
|
55,18
|
54,70
|
| 13/12/2024 |
2.468.520 |
-0,13%
|
55,00
|
54,55
|
55,1845
|
54,92
|
| 12/12/2024 |
2.683.366 |
0,55%
|
55,69
|
54,52
|
55,055
|
54,99
|
| 11/12/2024 |
3.995.420 |
-1,44%
|
55,70
|
54,615
|
56,00
|
54,69
|
| 10/12/2024 |
3.413.587 |
-0,66%
|
57,35
|
55,41
|
56,13
|
55,49
|
| 09/12/2024 |
3.497.908 |
-2,53%
|
57,63
|
55,33
|
57,38
|
55,86
|
| 06/12/2024 |
2.362.159 |
0,72%
|
57,62
|
57,01
|
58,005
|
57,32
|
| 05/12/2024 |
2.352.415 |
0,82%
|
56,615
|
56,60
|
57,3671
|
56,91
|
| 04/12/2024 |
2.341.147 |
-0,79%
|
56,63
|
56,30
|
56,83
|
56,45
|
| 03/12/2024 |
2.344.718 |
-0,49%
|
57,62
|
56,83
|
57,34
|
56,90
|
| 02/12/2024 |
2.483.749 |
-0,97%
|
57,76
|
56,965
|
59,13
|
57,18
|
| 29/11/2024 |
1.581.851 |
0,17%
|
57,73
|
57,205
|
58,035
|
57,74
|
| 27/11/2024 |
2.225.878 |
0,10%
|
57,71
|
56,78
|
58,035
|
57,65
|
| 26/11/2024 |
3.420.325 |
1,48%
|
56,88
|
56,4018
|
57,60
|
57,59
|
| 25/11/2024 |
3.033.793 |
0,04%
|
56,90
|
56,4018
|
57,20
|
56,75
|
| 22/11/2024 |
2.670.833 |
1,25%
|
55,93
|
55,72
|
56,84
|
56,73
|
| 21/11/2024 |
2.280.382 |
0,09%
|
56,00
|
55,405
|
56,48
|
56,03
|
| 20/11/2024 |
2.344.506 |
0,22%
|
55,7504
|
55,405
|
56,49
|
55,98
|
| 19/11/2024 |
2.887.983 |
-0,85%
|
56,29
|
55,83
|
56,55
|
55,86
|
| 18/11/2024 |
3.352.690 |
0,55%
|
56,04
|
55,98
|
56,55
|
56,34
|
| 15/11/2024 |
3.736.967 |
0,98%
|
55,41
|
54,495
|
56,3198
|
55,93
|
| 14/11/2024 |
3.193.349 |
0,34%
|
55,27
|
54,48
|
55,615
|
55,39
|
| 13/11/2024 |
3.516.979 |
1,49%
|
54,365
|
53,78
|
55,40
|
55,25
|
| 12/11/2024 |
3.633.869 |
0,95%
|
54,01
|
53,78
|
54,7801
|
54,44
|
| 11/11/2024 |
2.159.283 |
-0,22%
|
53,97
|
53,8218
|
54,7801
|
53,93
|
| 08/11/2024 |
2.564.015 |
0,95%
|
54,31
|
53,425
|
54,455
|
54,05
|
| 07/11/2024 |
2.447.076 |
-1,38%
|
54,315
|
53,425
|
55,05
|
53,54
|
| 06/11/2024 |
4.143.045 |
0,19%
|
53,69
|
53,59
|
55,05
|
54,29
|
| 05/11/2024 |
2.359.129 |
%
|
53,69
|
53,59
|
54,30
|
54,19
|
| 04/11/2024 |
3.570.762 |
%
|
49,92
|
53,5718
|
54,0499
|
53,88
|
| 01/11/2024 |
4.420.105 |
%
|
49,92
|
53,745
|
54,595
|
53,87
|
| 31/10/2024 |
12.814.359 |
%
|
49,92
|
51,34
|
54,84
|
54,21
|
| 30/10/2024 |
5.673.292 |
%
|
49,92
|
49,89
|
50,67
|
50,50
|
| 29/10/2024 |
3.770.002 |
%
|
50,01
|
49,9518
|
50,425
|
49,95
|
| 28/10/2024 |
2.681.342 |
%
|
49,82
|
49,76
|
50,375
|
50,25
|
| 25/10/2024 |
2.333.832 |
%
|
50,01
|
49,595
|
50,105
|
49,71
|
| 24/10/2024 |
2.016.011 |
%
|
49,82
|
49,684
|
50,16
|
50,00
|
| 23/10/2024 |
2.770.739 |
%
|
49,66
|
49,61
|
50,04
|
49,80
|
| 22/10/2024 |
2.998.679 |
%
|
49,66
|
49,16
|
50,12
|
50,03
|
| 21/10/2024 |
2.648.337 |
%
|
49,66
|
48,98
|
49,69
|
49,06
|
| 18/10/2024 |
3.209.270 |
%
|
50,08
|
48,86
|
49,69
|
49,61
|
| 17/10/2024 |
2.652.423 |
%
|
50,08
|
49,68
|
50,31
|
49,74
|
| 16/10/2024 |
2.390.341 |
%
|
49,95
|
49,87
|
50,3785
|
50,16
|
| 15/10/2024 |
2.352.178 |
%
|
49,74
|
49,73
|
50,34
|
49,90
|
| 14/10/2024 |
3.008.756 |
%
|
49,74
|
49,325
|
49,88
|
49,86
|
| 11/10/2024 |
2.056.338 |
%
|
49,865
|
49,56
|
49,99
|
49,84
|
| 10/10/2024 |
4.066.590 |
%
|
49,68
|
49,57
|
50,745
|
49,65
|
| 09/10/2024 |
3.555.449 |
%
|
49,68
|
49,63
|
50,335
|
50,23
|
| 08/10/2024 |
2.312.076 |
%
|
50,10
|
49,46
|
50,15
|
49,55
|
| 07/10/2024 |
2.571.026 |
%
|
50,10
|
49,6942
|
50,31
|
49,92
|
| 04/10/2024 |
3.901.395 |
%
|
51,16
|
49,63
|
50,12
|
49,99
|
| 03/10/2024 |
2.920.916 |
%
|
51,16
|
49,68
|
50,502
|
49,98
|
| 02/10/2024 |
3.932.076 |
%
|
51,16
|
50,36
|
50,93
|
50,59
|
| 01/10/2024 |
3.144.421 |
%
|
51,16
|
50,49
|
51,33
|
50,93
|
| 30/09/2024 |
2.866.200 |
%
|
51,185
|
50,56
|
51,35
|
51,04
|
| 27/09/2024 |
1.780.912 |
%
|
51,20
|
51,005
|
51,37
|
51,05
|
| 26/09/2024 |
2.089.938 |
%
|
51,44
|
50,74
|
51,435
|
51,09
|
| 25/09/2024 |
2.311.953 |
%
|
51,44
|
50,9321
|
51,465
|
51,04
|
| 24/09/2024 |
2.617.889 |
%
|
50,79
|
50,64
|
51,375
|
51,19
|
| 23/09/2024 |
4.880.568 |
%
|
50,41
|
50,31
|
51,20
|
51,02
|
| 20/09/2024 |
7.165.291 |
%
|
50,19
|
49,921
|
50,3979
|
50,25
|
| 19/09/2024 |
6.329.288 |
%
|
50,53
|
50,07
|
50,74
|
50,23
|
| 18/09/2024 |
3.068.471 |
%
|
50,53
|
50,37
|
51,045
|
50,63
|
| 17/09/2024 |
5.888.056 |
%
|
51,35
|
50,43
|
51,59
|
50,50
|
| 16/09/2024 |
5.556.697 |
%
|
53,94
|
51,62
|
52,33
|
51,70
|
| 13/09/2024 |
4.049.477 |
%
|
53,94
|
52,61
|
52,97
|
52,96
|
| 12/09/2024 |
3.384.278 |
%
|
53,94
|
52,52
|
53,22
|
52,64
|
| 11/09/2024 |
3.924.495 |
%
|
53,94
|
52,525
|
53,95
|
53,17
|
| 10/09/2024 |
3.112.490 |
%
|
53,78
|
53,835
|
54,29
|
54,08
|
| 09/09/2024 |
3.680.186 |
%
|
53,78
|
53,60
|
54,20
|
54,135
|
| 06/09/2024 |
4.213.612 |
%
|
53,36
|
53,38
|
54,54
|
53,75
|
| 05/09/2024 |
3.529.709 |
%
|
53,36
|
54,20
|
54,9077
|
54,265
|
| 04/09/2024 |
3.753.660 |
%
|
53,36
|
54,1801
|
54,76
|
54,76
|
| 03/09/2024 |
4.171.606 |
%
|
53,36
|
53,75
|
54,475
|
54,07
|
| 30/08/2024 |
2.631.206 |
%
|
53,36
|
53,25
|
53,82
|
53,77
|
| 29/08/2024 |
2.558.201 |
%
|
53,36
|
53,085
|
53,465
|
53,36
|
| 28/08/2024 |
3.295.157 |
%
|
53,19
|
52,99
|
53,53
|
53,22
|
| 27/08/2024 |
2.120.755 |
%
|
51,90
|
52,62
|
53,0263
|
52,96
|
| 26/08/2024 |
3.648.722 |
%
|
51,90
|
52,47
|
53,08
|
52,71
|
| 23/08/2024 |
3.734.396 |
%
|
51,90
|
51,75
|
52,44
|
52,44
|
| 22/08/2024 |
3.177.255 |
%
|
51,90
|
51,47
|
51,93
|
51,83
|
| 21/08/2024 |
2.878.013 |
%
|
51,56
|
51,445
|
51,86
|
51,81
|
| 20/08/2024 |
3.802.891 |
%
|
51,38
|
51,195
|
51,70
|
51,44
|
| 19/08/2024 |
3.273.119 |
%
|
51,375
|
51,21
|
51,56
|
51,18
|
| 16/08/2024 |
3.237.489 |
%
|
50,78
|
50,70
|
51,35
|
51,36
|
| 15/08/2024 |
3.604.962 |
%
|
51,25
|
50,63
|
51,36
|
50,74
|
| 14/08/2024 |
2.720.160 |
%
|
51,00
|
50,84
|
51,395
|
51,25
|
| 13/08/2024 |
3.397.894 |
%
|
50,39
|
50,34
|
51,16
|
51,11
|
| 12/08/2024 |
2.360.274 |
%
|
50,44
|
50,08
|
50,7384
|
50,31
|
| 09/08/2024 |
2.914.096 |
%
|
49,335
|
50,26
|
50,6562
|
50,43
|
| 08/08/2024 |
3.599.024 |
%
|
49,335
|
49,73
|
50,805
|
50,45
|
| 07/08/2024 |
4.041.185 |
%
|
49,335
|
49,5401
|
50,68
|
50,03
|
| 06/08/2024 |
3.778.719 |
%
|
49,335
|
49,30
|
50,125
|
49,48
|
| 05/08/2024 |
6.496.203 |
%
|
50,33
|
49,01
|
50,775
|
49,395
|
| 02/08/2024 |
5.253.165 |
%
|
50,33
|
49,885
|
51,40
|
50,825
|
| 01/08/2024 |
5.059.778 |
%
|
50,33
|
49,40
|
50,04
|
50,02
|
