(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 43,30 | 44,95 | 43,29 | 44,66 | 12.653.900 | | 2002-07-25 | 00:00:00 | 44,96 | 45,60 | 44,38 | 44,95 | 11.664.800 | | 2002-07-26 | 00:00:00 | 44,80 | 46,48 | 44,80 | 46,30 | 6.879.500 | | 2002-07-29 | 00:00:00 | 46,75 | 47,20 | 45,90 | 47,20 | 8.595.800 | | 2002-07-30 | 00:00:00 | 46,95 | 46,99 | 46,30 | 46,76 | 6.679.500 | | 2002-07-31 | 00:00:00 | 46,77 | 47,08 | 45,67 | 46,05 | 9.968.100 | | 2002-08-01 | 00:00:00 | 46,00 | 46,18 | 44,90 | 45,12 | 9.092.000 | | 2002-08-02 | 00:00:00 | 45,50 | 46,72 | 44,75 | 45,21 | 8.457.700 | | 2002-08-05 | 00:00:00 | 45,35 | 48,15 | 45,28 | 47,50 | 14.060.000 | | 2002-08-06 | 00:00:00 | 48,50 | 48,82 | 47,96 | 48,26 | 10.479.100 | | 2002-08-07 | 00:00:00 | 48,40 | 48,65 | 47,03 | 47,85 | 7.064.100 | | 2002-08-08 | 00:00:00 | 48,05 | 49,19 | 47,90 | 49,19 | 6.174.700 | | 2002-08-09 | 00:00:00 | 49,00 | 49,90 | 48,75 | 49,54 | 5.145.100 | | 2002-08-12 | 00:00:00 | 49,54 | 49,54 | 49,04 | 49,35 | 4.534.000 | | 2002-08-13 | 00:00:00 | 49,15 | 50,15 | 49,15 | 49,35 | 5.184.000 | | 2002-08-14 | 00:00:00 | 49,35 | 51,47 | 49,23 | 51,36 | 7.734.600 | | 2002-08-15 | 00:00:00 | 51,20 | 51,56 | 50,51 | 50,91 | 7.722.900 | | 2002-08-16 | 00:00:00 | 50,81 | 51,19 | 50,52 | 50,95 | 4.961.400 | | 2002-08-19 | 00:00:00 | 50,70 | 51,90 | 50,66 | 51,85 | 5.311.200 | | 2002-08-20 | 00:00:00 | 51,11 | 52,00 | 51,00 | 51,70 | 4.726.700 | | 2002-08-21 | 00:00:00 | 51,36 | 51,53 | 49,44 | 50,60 | 8.482.500 | | 2002-08-22 | 00:00:00 | 50,15 | 51,18 | 49,55 | 50,15 | 8.289.200 | | 2002-08-23 | 00:00:00 | 48,97 | 49,30 | 47,50 | 47,55 | 13.149.900 | | 2002-08-26 | 00:00:00 | 47,50 | 47,88 | 46,99 | 47,58 | 8.702.500 | | 2002-08-27 | 00:00:00 | 48,00 | 48,60 | 47,63 | 47,90 | 5.838.100 | | 2002-08-28 | 00:00:00 | 48,05 | 49,68 | 47,92 | 49,31 | 7.536.900 | | 2002-08-29 | 00:00:00 | 49,35 | 49,94 | 49,11 | 49,43 | 5.636.100 | | 2002-08-30 | 00:00:00 | 49,50 | 50,98 | 49,34 | 50,00 | 5.812.600 | | 2002-09-03 | 00:00:00 | 50,00 | 50,40 | 49,47 | 49,51 | 7.425.200 | | 2002-09-04 | 00:00:00 | 49,52 | 49,70 | 47,40 | 47,80 | 13.623.600 | | 2002-09-05 | 00:00:00 | 47,56 | 48,78 | 47,52 | 48,16 | 7.905.300 | | 2002-09-06 | 00:00:00 | 47,25 | 47,26 | 45,60 | 46,51 | 17.982.700 | | 2002-09-09 | 00:00:00 | 46,51 | 48,32 | 46,51 | 48,10 | 9.867.200 | | 2002-09-10 | 00:00:00 | 48,05 | 48,22 | 47,21 | 47,52 | 7.422.300 | | 2002-09-11 | 00:00:00 | 48,45 | 48,47 | 47,50 | 47,86 | 5.117.800 | | 2002-09-12 | 00:00:00 | 47,17 | 47,86 | 46,35 | 46,42 | 6.918.200 | | 2002-09-13 | 00:00:00 | 46,41 | 46,99 | 45,90 | 46,30 | 7.250.400 | | 2002-09-16 | 00:00:00 | 46,30 | 47,80 | 46,20 | 47,41 | 6.794.300 | | 2002-09-17 | 00:00:00 | 48,00 | 48,18 | 46,40 | 46,50 | 6.685.300 | | 2002-09-18 | 00:00:00 | 46,75 | 47,73 | 46,75 | 47,07 | 5.755.900 | | 2002-09-19 | 00:00:00 | 46,15 | 46,35 | 44,70 | 44,70 | 10.877.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
