(Login BolsaPT & Canal Forex) |
|
 Altria Group - [Ticker: MO] |     | | Última Trade | 20,340 | Range 52 Semanas | [6,600 - 0,000] | | Hora da Última Trade | 2010-03-19 - 20:02 | Price-Target 1 Ano | 14.144.800,000 | | Variação | -0,120 (-0.59%) | Capitalização Bolsista | 2 | | Bid / Ask | N/A | EPS | 13,26 | | Abertura | 20,450 | PER | 0,00% | | Máximo | 20,550 | Pagamento Dividendo | 2010-03-21 | | Mínimo | 20,250 | Data Ex-Dividendo | 2010-03-21 | | Fecho Anterior | 20,460 | Yield | Mar 11 | | Volume | 15.862.265 | Volume Médio (3m) | 42 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MO de 2000-01-01 a 2010-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 23,56 | 23,94 | 23,19 | 23,44 | 7.386.600 | | 2000-01-04 | 00:00:00 | 23,25 | 24,25 | 23,25 | 23,62 | 10.538.200 | | 2000-01-05 | 00:00:00 | 23,81 | 24,06 | 23,44 | 23,50 | 11.697.300 | | 2000-01-06 | 00:00:00 | 23,50 | 23,69 | 23,00 | 23,06 | 7.152.800 | | 2000-01-07 | 00:00:00 | 23,25 | 23,81 | 23,12 | 23,69 | 7.972.100 | | 2000-01-10 | 00:00:00 | 23,75 | 24,06 | 23,75 | 24,00 | 7.711.300 | | 2000-01-11 | 00:00:00 | 24,12 | 24,62 | 24,06 | 24,12 | 7.451.400 | | 2000-01-12 | 00:00:00 | 24,25 | 24,56 | 24,00 | 24,25 | 9.609.400 | | 2000-01-13 | 00:00:00 | 24,50 | 24,56 | 24,25 | 24,50 | 6.263.900 | | 2000-01-14 | 00:00:00 | 24,56 | 24,62 | 23,75 | 24,25 | 7.813.300 | | 2000-01-18 | 00:00:00 | 24,06 | 24,19 | 23,00 | 23,00 | 7.998.600 | | 2000-01-19 | 00:00:00 | 23,12 | 23,50 | 23,00 | 23,37 | 8.731.100 | | 2000-01-20 | 00:00:00 | 23,37 | 23,37 | 22,06 | 22,58 | 9.977.700 | | 2000-01-21 | 00:00:00 | 22,19 | 22,50 | 21,81 | 22,00 | 13.976.300 | | 2000-01-24 | 00:00:00 | 22,75 | 23,00 | 21,87 | 22,00 | 15.344.200 | | 2000-01-25 | 00:00:00 | 22,00 | 22,87 | 21,37 | 21,94 | 11.046.800 | | 2000-01-26 | 00:00:00 | 21,75 | 21,81 | 20,87 | 21,06 | 18.969.200 | | 2000-01-27 | 00:00:00 | 21,50 | 21,87 | 20,81 | 21,00 | 14.734.700 | | 2000-01-28 | 00:00:00 | 21,12 | 21,31 | 20,75 | 20,75 | 12.021.300 | | 2000-01-31 | 00:00:00 | 20,94 | 21,12 | 20,84 | 20,87 | 11.594.900 | | 2000-02-01 | 00:00:00 | 21,12 | 21,12 | 20,75 | 21,00 | 13.301.800 | | 2000-02-02 | 00:00:00 | 20,94 | 21,11 | 20,56 | 20,62 | 13.933.200 | | 2000-02-03 | 00:00:00 | 20,94 | 21,44 | 20,87 | 21,00 | 20.018.200 | | 2000-02-04 | 00:00:00 | 21,12 | 21,12 | 20,37 | 20,62 | 16.675.500 | | 2000-02-07 | 00:00:00 | 20,87 | 20,94 | 20,37 | 20,56 | 12.752.400 | | 2000-02-08 | 00:00:00 | 20,25 | 20,31 | 19,12 | 19,50 | 26.653.500 | | 2000-02-09 | 00:00:00 | 19,44 | 20,00 | 19,44 | 19,62 | 18.374.200 | | 2000-02-10 | 00:00:00 | 20,00 | 20,31 | 19,81 | 19,87 | 15.253.200 | | 2000-02-11 | 00:00:00 | 19,94 | 20,12 | 19,06 | 19,06 | 15.365.500 | | 2000-02-14 | 00:00:00 | 19,31 | 19,44 | 18,75 | 18,94 | 21.123.700 | | 2000-02-15 | 00:00:00 | 19,06 | 19,12 | 18,69 | 19,12 | 15.218.000 | | 2000-02-16 | 00:00:00 | 19,06 | 19,25 | 18,81 | 19,00 | 13.799.900 | | 2000-02-17 | 00:00:00 | 19,87 | 20,00 | 19,31 | 19,50 | 16.060.300 | | 2000-02-18 | 00:00:00 | 19,50 | 19,87 | 19,37 | 19,62 | 11.121.500 | | 2000-02-22 | 00:00:00 | 19,94 | 21,19 | 19,87 | 20,87 | 17.008.800 | | 2000-02-23 | 00:00:00 | 21,25 | 21,69 | 20,19 | 20,31 | 14.797.000 | | 2000-02-24 | 00:00:00 | 20,50 | 20,56 | 19,75 | 20,06 | 12.097.700 | | 2000-02-25 | 00:00:00 | 20,12 | 20,19 | 19,62 | 19,62 | 11.480.500 | | 2000-02-28 | 00:00:00 | 19,81 | 20,31 | 19,81 | 20,06 | 10.884.600 | | 2000-02-29 | 00:00:00 | 20,06 | 20,44 | 20,06 | 20,19 | 13.524.800 | | 2000-03-01 | 00:00:00 | 20,19 | 21,50 | 19,62 | 20,44 | 21.707.100 | | 2000-03-02 | 00:00:00 | 20,44 | 20,81 | 20,00 | 20,12 | 11.165.200 | | 2000-03-03 | 00:00:00 | 20,00 | 20,62 | 19,75 | 20,31 | 13.358.800 | | 2000-03-06 | 00:00:00 | 20,75 | 20,87 | 19,56 | 19,87 | 13.047.100 | | 2000-03-07 | 00:00:00 | 19,87 | 20,00 | 19,50 | 19,56 | 12.009.900 | | 2000-03-08 | 00:00:00 | 19,62 | 19,75 | 19,19 | 19,25 | 11.810.100 | | 2000-03-09 | 00:00:00 | 19,25 | 19,50 | 19,12 | 19,50 | 8.739.200 | | 2000-03-10 | 00:00:00 | 19,37 | 19,44 | 19,06 | 19,06 | 10.848.100 | | 2000-03-13 | 00:00:00 | 19,25 | 20,00 | 19,12 | 19,87 | 10.914.000 | | 2000-03-14 | 00:00:00 | 19,81 | 19,81 | 19,25 | 19,47 | 11.983.600 | | 2000-03-15 | 00:00:00 | 19,31 | 20,37 | 19,25 | 20,12 | 13.071.300 | | 2000-03-16 | 00:00:00 | 20,12 | 20,50 | 20,06 | 20,25 | 13.253.000 | | 2000-03-17 | 00:00:00 | 20,37 | 20,37 | 19,50 | 20,25 | 16.220.400 | | 2000-03-20 | 00:00:00 | 19,87 | 20,25 | 19,81 | 19,94 | 14.039.000 | | 2000-03-21 | 00:00:00 | 19,50 | 22,12 | 19,00 | 20,31 | 34.490.700 | | 2000-03-22 | 00:00:00 | 20,31 | 20,56 | 19,31 | 19,44 | 16.078.100 | | 2000-03-23 | 00:00:00 | 19,50 | 19,69 | 19,31 | 19,50 | 13.839.800 | | 2000-03-24 | 00:00:00 | 19,56 | 19,87 | 19,50 | 19,81 | 10.308.500 | | 2000-03-27 | 00:00:00 | 19,81 | 19,87 | 19,50 | 19,61 | 8.924.600 | | 2000-03-28 | 00:00:00 | 19,50 | 19,75 | 19,31 | 19,56 | 12.453.400 | | 2000-03-29 | 00:00:00 | 19,56 | 19,62 | 19,12 | 19,12 | 11.687.300 | | 2000-03-30 | 00:00:00 | 20,00 | 21,56 | 19,73 | 21,50 | 27.460.700 | | 2000-03-31 | 00:00:00 | 21,94 | 22,06 | 20,75 | 20,75 | 15.234.000 | | 2000-04-03 | 00:00:00 | 21,75 | 23,00 | 21,50 | 22,81 | 16.940.200 | | 2000-04-04 | 00:00:00 | 23,00 | 23,75 | 21,19 | 22,19 | 17.620.000 | | 2000-04-05 | 00:00:00 | 22,06 | 22,56 | 22,00 | 22,37 | 10.017.900 | | 2000-04-06 | 00:00:00 | 22,81 | 23,56 | 22,50 | 22,94 | 16.373.400 | | 2000-04-07 | 00:00:00 | 23,25 | 23,62 | 21,94 | 22,50 | 24.520.100 | | 2000-04-10 | 00:00:00 | 22,00 | 22,25 | 21,00 | 22,00 | 14.618.200 | | 2000-04-11 | 00:00:00 | 21,75 | 21,94 | 21,50 | 21,75 | 7.584.900 | | 2000-04-12 | 00:00:00 | 21,87 | 22,62 | 21,69 | 21,87 | 9.034.400 | | 2000-04-13 | 00:00:00 | 22,00 | 22,56 | 21,81 | 22,31 | 7.523.800 | | 2000-04-14 | 00:00:00 | 21,87 | 22,56 | 20,94 | 21,12 | 12.374.300 | | 2000-04-17 | 00:00:00 | 21,00 | 21,31 | 20,37 | 21,25 | 12.204.000 | | 2000-04-18 | 00:00:00 | 21,19 | 21,37 | 20,44 | 20,69 | 8.273.300 | | 2000-04-19 | 00:00:00 | 21,12 | 21,44 | 20,56 | 20,81 | 6.850.900 | | 2000-04-20 | 00:00:00 | 20,81 | 21,56 | 20,81 | 21,37 | 6.405.400 | | 2000-04-24 | 00:00:00 | 21,25 | 22,00 | 21,12 | 21,56 | 10.140.100 | | 2000-04-25 | 00:00:00 | 21,19 | 22,31 | 21,06 | 22,00 | 15.395.900 | | 2000-04-26 | 00:00:00 | 22,00 | 22,44 | 21,81 | 22,31 | 9.686.300 | | 2000-04-27 | 00:00:00 | 22,06 | 22,31 | 21,87 | 22,00 | 12.650.800 | | 2000-04-28 | 00:00:00 | 22,00 | 22,06 | 21,19 | 21,87 | 11.423.000 | | 2000-05-01 | 00:00:00 | 22,00 | 23,62 | 22,00 | 23,56 | 13.061.100 | | 2000-05-02 | 00:00:00 | 23,56 | 24,56 | 23,50 | 23,81 | 14.630.900 | | 2000-05-03 | 00:00:00 | 23,94 | 24,56 | 23,25 | 23,25 | 12.418.300 | | 2000-05-04 | 00:00:00 | 23,50 | 23,75 | 23,12 | 23,31 | 6.502.600 | | 2000-05-05 | 00:00:00 | 23,31 | 23,87 | 23,00 | 23,50 | 8.200.000 | | 2000-05-08 | 00:00:00 | 23,69 | 24,31 | 23,56 | 24,19 | 11.874.400 | | 2000-05-09 | 00:00:00 | 24,31 | 24,37 | 23,50 | 23,62 | 6.749.700 | | 2000-05-10 | 00:00:00 | 23,69 | 24,25 | 23,62 | 23,75 | 10.495.000 | | 2000-05-11 | 00:00:00 | 24,00 | 24,06 | 22,81 | 23,50 | 14.226.500 | | 2000-05-12 | 00:00:00 | 23,00 | 24,50 | 23,00 | 24,31 | 9.742.000 | | 2000-05-15 | 00:00:00 | 25,19 | 27,37 | 25,19 | 27,37 | 27.539.500 | | 2000-05-16 | 00:00:00 | 27,19 | 27,87 | 26,81 | 27,44 | 19.342.100 | | 2000-05-17 | 00:00:00 | 27,12 | 28,19 | 27,12 | 27,25 | 16.411.200 | | 2000-05-18 | 00:00:00 | 27,00 | 27,56 | 26,25 | 26,31 | 10.395.000 | | 2000-05-19 | 00:00:00 | 26,00 | 27,81 | 26,00 | 27,50 | 11.828.300 | | 2000-05-22 | 00:00:00 | 27,62 | 27,62 | 27,00 | 27,37 | 9.816.600 | | 2000-05-23 | 00:00:00 | 27,12 | 27,69 | 27,12 | 27,25 | 8.747.700 | | 2000-05-24 | 00:00:00 | 27,25 | 28,62 | 27,25 | 28,56 | 14.062.800 | | 2000-05-25 | 00:00:00 | 28,75 | 28,75 | 27,75 | 28,00 | 10.078.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
