(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 36,07 | 36,25 | 35,42 | 35,72 | 10.629.300 | | 2003-03-14 | 00:00:00 | 35,82 | 35,87 | 34,87 | 34,93 | 12.489.200 | | 2003-03-17 | 00:00:00 | 34,70 | 34,88 | 34,10 | 34,72 | 14.940.100 | | 2003-03-18 | 00:00:00 | 34,39 | 34,40 | 31,75 | 32,60 | 35.673.300 | | 2003-03-19 | 00:00:00 | 33,01 | 33,99 | 33,01 | 33,81 | 14.730.300 | | 2003-03-20 | 00:00:00 | 33,90 | 34,81 | 33,50 | 34,29 | 9.356.000 | | 2003-03-21 | 00:00:00 | 34,93 | 35,10 | 34,45 | 35,04 | 9.788.600 | | 2003-03-24 | 00:00:00 | 32,35 | 33,69 | 32,35 | 33,59 | 14.413.100 | | 2003-03-25 | 00:00:00 | 33,59 | 33,88 | 33,13 | 33,45 | 10.453.600 | | 2003-03-26 | 00:00:00 | 33,46 | 34,35 | 33,11 | 33,40 | 10.184.800 | | 2003-03-27 | 00:00:00 | 33,05 | 33,60 | 32,93 | 33,30 | 5.909.400 | | 2003-03-28 | 00:00:00 | 33,30 | 33,30 | 31,55 | 32,13 | 13.023.200 | | 2003-03-31 | 00:00:00 | 30,35 | 30,36 | 27,70 | 29,96 | 38.933.100 | | 2003-04-01 | 00:00:00 | 28,30 | 29,50 | 27,75 | 28,10 | 40.237.400 | | 2003-04-02 | 00:00:00 | 28,20 | 29,67 | 28,20 | 29,65 | 24.987.500 | | 2003-04-03 | 00:00:00 | 30,40 | 31,40 | 28,65 | 29,70 | 31.332.500 | | 2003-04-04 | 00:00:00 | 29,05 | 29,25 | 28,10 | 28,30 | 33.199.600 | | 2003-04-07 | 00:00:00 | 28,96 | 30,10 | 28,37 | 29,02 | 19.381.400 | | 2003-04-08 | 00:00:00 | 29,42 | 30,94 | 29,42 | 30,00 | 21.470.100 | | 2003-04-09 | 00:00:00 | 30,50 | 31,20 | 30,26 | 30,30 | 18.143.900 | | 2003-04-10 | 00:00:00 | 30,85 | 30,85 | 29,50 | 30,10 | 11.624.200 | | 2003-04-11 | 00:00:00 | 30,10 | 30,79 | 29,83 | 30,59 | 10.001.900 | | 2003-04-14 | 00:00:00 | 30,25 | 32,30 | 29,87 | 31,48 | 24.775.700 | | 2003-04-15 | 00:00:00 | 32,80 | 32,93 | 31,92 | 32,45 | 15.941.400 | | 2003-04-16 | 00:00:00 | 32,37 | 32,40 | 31,45 | 31,70 | 12.666.100 | | 2003-04-17 | 00:00:00 | 31,80 | 32,25 | 31,34 | 32,19 | 7.828.800 | | 2003-04-21 | 00:00:00 | 32,18 | 32,50 | 32,02 | 32,37 | 5.547.200 | | 2003-04-22 | 00:00:00 | 32,30 | 33,00 | 32,08 | 32,69 | 6.771.200 | | 2003-04-23 | 00:00:00 | 32,70 | 32,96 | 32,20 | 32,96 | 6.702.000 | | 2003-04-24 | 00:00:00 | 32,96 | 32,96 | 32,13 | 32,90 | 6.775.400 | | 2003-04-25 | 00:00:00 | 31,20 | 31,85 | 30,74 | 31,01 | 15.098.000 | | 2003-04-28 | 00:00:00 | 30,75 | 31,60 | 30,65 | 31,15 | 7.669.100 | | 2003-04-29 | 00:00:00 | 31,18 | 31,28 | 30,50 | 30,80 | 9.033.700 | | 2003-04-30 | 00:00:00 | 30,51 | 31,09 | 30,34 | 30,76 | 11.239.900 | | 2003-05-01 | 00:00:00 | 30,76 | 30,76 | 30,25 | 30,45 | 7.711.000 | | 2003-05-02 | 00:00:00 | 30,20 | 31,20 | 30,20 | 30,97 | 6.817.500 | | 2003-05-05 | 00:00:00 | 30,82 | 31,07 | 30,63 | 30,95 | 6.255.300 | | 2003-05-06 | 00:00:00 | 30,75 | 31,31 | 30,75 | 31,04 | 7.114.000 | | 2003-05-07 | 00:00:00 | 31,00 | 31,65 | 31,00 | 31,37 | 8.079.600 | | 2003-05-08 | 00:00:00 | 31,17 | 31,40 | 30,84 | 31,03 | 7.359.100 | | 2003-05-09 | 00:00:00 | 31,00 | 32,03 | 30,90 | 31,70 | 6.452.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
