(Login BolsaPT & Canal Forex) |
|
Altria Group - [Ticker: MO] | | Última Trade | 55,940 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,210 (+1,000%) | Capitalização Bolsista | 0 | Bid / Ask | 64,760 x 600 - 64,770 x 1.100 | EPS | 0,00 | Abertura | 55,790 | PER | 0,00% | Máximo | 56,230 | Pagamento Dividendo | | Mínimo | 55,380 | Data Ex-Dividendo | | Fecho Anterior | 55,730 | Yield | | Volume | 3.390.933 | Volume Médio (3m) | 0 | 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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 52,87 | 53,44 | 52,73 | 53,20 | 4.247.900 | 2002-04-02 | 00:00:00 | 53,00 | 53,13 | 52,75 | 53,06 | 3.684.400 | 2002-04-03 | 00:00:00 | 53,48 | 53,65 | 53,19 | 53,30 | 7.072.800 | 2002-04-04 | 00:00:00 | 53,20 | 53,68 | 53,15 | 53,19 | 7.233.700 | 2002-04-05 | 00:00:00 | 53,12 | 53,47 | 52,32 | 52,66 | 4.802.100 | 2002-04-08 | 00:00:00 | 52,60 | 53,00 | 52,00 | 52,33 | 5.132.400 | 2002-04-09 | 00:00:00 | 52,75 | 52,75 | 52,19 | 52,34 | 4.811.500 | 2002-04-10 | 00:00:00 | 52,20 | 53,75 | 52,07 | 53,57 | 7.682.500 | 2002-04-11 | 00:00:00 | 53,82 | 54,36 | 53,52 | 53,98 | 7.392.700 | 2002-04-12 | 00:00:00 | 53,77 | 53,89 | 52,75 | 53,05 | 4.959.900 | 2002-04-15 | 00:00:00 | 52,77 | 53,25 | 52,49 | 52,85 | 3.641.900 | 2002-04-16 | 00:00:00 | 52,86 | 53,74 | 52,86 | 53,36 | 3.124.300 | 2002-04-17 | 00:00:00 | 53,11 | 53,47 | 52,71 | 53,07 | 4.449.300 | 2002-04-18 | 00:00:00 | 53,05 | 53,99 | 53,04 | 53,86 | 4.606.900 | 2002-04-19 | 00:00:00 | 53,98 | 54,25 | 53,82 | 53,94 | 4.921.200 | 2002-04-22 | 00:00:00 | 54,10 | 54,49 | 53,92 | 53,97 | 5.646.600 | 2002-04-23 | 00:00:00 | 54,31 | 55,00 | 54,15 | 54,95 | 6.891.200 | 2002-04-24 | 00:00:00 | 54,99 | 55,20 | 54,74 | 54,78 | 6.525.900 | 2002-04-25 | 00:00:00 | 54,79 | 55,15 | 54,50 | 54,86 | 5.038.300 | 2002-04-26 | 00:00:00 | 54,71 | 55,13 | 54,55 | 54,84 | 4.309.700 | 2002-04-29 | 00:00:00 | 54,96 | 55,39 | 54,81 | 55,10 | 4.073.500 | 2002-04-30 | 00:00:00 | 55,05 | 55,40 | 54,25 | 54,43 | 8.515.300 | 2002-05-01 | 00:00:00 | 54,55 | 55,80 | 54,50 | 55,38 | 5.719.000 | 2002-05-02 | 00:00:00 | 55,75 | 56,69 | 55,51 | 55,99 | 7.566.000 | 2002-05-03 | 00:00:00 | 56,24 | 56,48 | 55,50 | 55,68 | 6.717.200 | 2002-05-06 | 00:00:00 | 55,93 | 56,45 | 55,76 | 56,01 | 4.967.400 | 2002-05-07 | 00:00:00 | 56,37 | 56,45 | 55,45 | 55,62 | 5.754.200 | 2002-05-08 | 00:00:00 | 55,13 | 55,37 | 54,87 | 55,06 | 5.965.400 | 2002-05-09 | 00:00:00 | 55,06 | 55,66 | 55,00 | 55,27 | 4.032.500 | 2002-05-10 | 00:00:00 | 55,10 | 55,25 | 54,80 | 54,90 | 4.255.300 | 2002-05-13 | 00:00:00 | 55,09 | 55,95 | 54,92 | 55,74 | 3.981.100 | 2002-05-14 | 00:00:00 | 55,74 | 55,79 | 54,81 | 54,91 | 6.427.400 | 2002-05-15 | 00:00:00 | 54,58 | 54,80 | 53,43 | 53,59 | 9.241.900 | 2002-05-16 | 00:00:00 | 53,56 | 54,65 | 53,55 | 54,44 | 4.809.100 | 2002-05-17 | 00:00:00 | 54,44 | 54,62 | 53,82 | 54,44 | 5.430.200 | 2002-05-20 | 00:00:00 | 54,40 | 55,01 | 54,21 | 54,34 | 3.813.800 | 2002-05-21 | 00:00:00 | 54,59 | 54,92 | 54,48 | 54,73 | 3.605.900 | 2002-05-22 | 00:00:00 | 54,72 | 55,15 | 54,66 | 55,07 | 3.152.200 | 2002-05-23 | 00:00:00 | 55,03 | 55,60 | 55,03 | 55,45 | 3.871.300 | 2002-05-24 | 00:00:00 | 55,48 | 55,60 | 54,81 | 55,11 | 3.848.000 | 2002-05-28 | 00:00:00 | 55,18 | 55,47 | 55,07 | 55,10 | 4.044.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|