(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 46,15 | 46,35 | 44,70 | 44,70 | 10.877.200 | | 2002-09-20 | 00:00:00 | 44,00 | 44,11 | 42,55 | 42,69 | 23.675.900 | | 2002-09-23 | 00:00:00 | 42,65 | 43,42 | 42,50 | 43,15 | 8.460.200 | | 2002-09-24 | 00:00:00 | 43,05 | 43,35 | 42,60 | 42,71 | 8.373.700 | | 2002-09-25 | 00:00:00 | 42,96 | 42,96 | 40,60 | 41,48 | 18.091.100 | | 2002-09-26 | 00:00:00 | 41,73 | 43,49 | 40,00 | 42,73 | 9.943.400 | | 2002-09-27 | 00:00:00 | 37,97 | 38,60 | 37,52 | 37,86 | 30.077.600 | | 2002-09-30 | 00:00:00 | 37,99 | 39,86 | 37,84 | 38,80 | 13.148.000 | | 2002-10-01 | 00:00:00 | 39,27 | 40,73 | 39,02 | 40,71 | 12.212.200 | | 2002-10-02 | 00:00:00 | 40,65 | 40,66 | 39,45 | 39,48 | 8.456.900 | | 2002-10-03 | 00:00:00 | 39,48 | 40,26 | 39,40 | 39,50 | 8.002.500 | | 2002-10-04 | 00:00:00 | 39,85 | 40,58 | 36,25 | 36,59 | 25.655.900 | | 2002-10-07 | 00:00:00 | 36,84 | 38,61 | 36,80 | 38,58 | 17.897.500 | | 2002-10-08 | 00:00:00 | 37,75 | 37,99 | 36,07 | 36,22 | 15.705.300 | | 2002-10-09 | 00:00:00 | 36,55 | 37,43 | 36,40 | 36,63 | 14.873.100 | | 2002-10-10 | 00:00:00 | 36,75 | 36,88 | 35,40 | 36,17 | 11.469.900 | | 2002-10-11 | 00:00:00 | 36,80 | 37,41 | 36,30 | 37,01 | 8.988.800 | | 2002-10-14 | 00:00:00 | 37,01 | 38,47 | 36,86 | 38,29 | 5.059.200 | | 2002-10-15 | 00:00:00 | 40,90 | 40,95 | 39,49 | 40,02 | 11.582.500 | | 2002-10-16 | 00:00:00 | 40,15 | 40,50 | 38,60 | 38,60 | 8.006.600 | | 2002-10-17 | 00:00:00 | 40,10 | 40,54 | 39,82 | 40,30 | 8.567.300 | | 2002-10-18 | 00:00:00 | 40,30 | 40,55 | 39,97 | 40,04 | 8.150.700 | | 2002-10-21 | 00:00:00 | 40,21 | 42,87 | 40,10 | 42,49 | 8.720.300 | | 2002-10-22 | 00:00:00 | 42,49 | 43,18 | 42,26 | 43,08 | 8.230.700 | | 2002-10-23 | 00:00:00 | 43,10 | 44,09 | 42,40 | 42,88 | 8.659.500 | | 2002-10-24 | 00:00:00 | 43,20 | 43,92 | 42,75 | 42,90 | 8.318.100 | | 2002-10-25 | 00:00:00 | 42,90 | 43,05 | 42,30 | 42,60 | 5.973.800 | | 2002-10-28 | 00:00:00 | 42,85 | 42,95 | 41,50 | 41,64 | 7.241.800 | | 2002-10-29 | 00:00:00 | 41,89 | 42,43 | 41,12 | 42,05 | 6.437.600 | | 2002-10-30 | 00:00:00 | 41,80 | 41,95 | 41,10 | 41,34 | 6.243.300 | | 2002-10-31 | 00:00:00 | 41,00 | 41,60 | 40,70 | 40,75 | 9.409.600 | | 2002-11-01 | 00:00:00 | 40,67 | 42,80 | 40,39 | 42,41 | 7.506.400 | | 2002-11-04 | 00:00:00 | 42,42 | 43,00 | 41,66 | 41,74 | 6.312.900 | | 2002-11-05 | 00:00:00 | 41,74 | 42,84 | 41,70 | 42,68 | 6.354.300 | | 2002-11-06 | 00:00:00 | 42,98 | 43,17 | 42,30 | 42,74 | 8.582.100 | | 2002-11-07 | 00:00:00 | 43,00 | 43,65 | 42,74 | 43,06 | 7.513.100 | | 2002-11-08 | 00:00:00 | 43,30 | 43,43 | 42,31 | 42,74 | 5.602.800 | | 2002-11-11 | 00:00:00 | 42,74 | 43,60 | 42,72 | 42,98 | 5.070.700 | | 2002-11-12 | 00:00:00 | 42,90 | 42,99 | 36,90 | 37,03 | 41.670.100 | | 2002-11-13 | 00:00:00 | 37,33 | 38,40 | 37,30 | 38,25 | 25.388.500 | | 2002-11-14 | 00:00:00 | 38,25 | 38,90 | 37,80 | 38,59 | 11.966.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
