(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 2024-05-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 46,17 | 47,20 | 46,16 | 46,70 | 7.518.100 | | 2003-10-30 | 00:00:00 | 46,70 | 46,90 | 46,45 | 46,63 | 3.577.600 | | 2003-10-31 | 00:00:00 | 46,62 | 46,70 | 46,26 | 46,50 | 3.617.300 | | 2003-11-03 | 00:00:00 | 46,65 | 46,99 | 46,50 | 46,56 | 3.587.000 | | 2003-11-04 | 00:00:00 | 46,42 | 46,74 | 46,42 | 46,53 | 2.788.700 | | 2003-11-05 | 00:00:00 | 46,47 | 47,01 | 46,47 | 46,98 | 4.995.500 | | 2003-11-06 | 00:00:00 | 46,98 | 47,67 | 46,98 | 47,30 | 7.305.700 | | 2003-11-07 | 00:00:00 | 48,35 | 49,74 | 48,20 | 49,51 | 14.054.700 | | 2003-11-10 | 00:00:00 | 49,51 | 49,51 | 48,45 | 49,10 | 5.788.600 | | 2003-11-11 | 00:00:00 | 49,11 | 49,11 | 48,52 | 48,70 | 4.045.100 | | 2003-11-12 | 00:00:00 | 48,70 | 50,46 | 48,70 | 50,25 | 9.558.000 | | 2003-11-13 | 00:00:00 | 50,05 | 50,24 | 49,80 | 50,16 | 5.683.400 | | 2003-11-14 | 00:00:00 | 50,16 | 50,70 | 50,15 | 50,35 | 6.664.300 | | 2003-11-17 | 00:00:00 | 50,36 | 50,45 | 49,59 | 50,35 | 5.782.900 | | 2003-11-18 | 00:00:00 | 50,13 | 50,21 | 49,77 | 49,87 | 5.393.100 | | 2003-11-19 | 00:00:00 | 49,75 | 50,17 | 49,70 | 50,00 | 4.758.000 | | 2003-11-20 | 00:00:00 | 49,85 | 51,00 | 49,72 | 50,02 | 11.054.400 | | 2003-11-21 | 00:00:00 | 50,05 | 50,46 | 50,00 | 50,09 | 4.910.600 | | 2003-11-24 | 00:00:00 | 50,40 | 50,90 | 50,37 | 50,59 | 4.483.700 | | 2003-11-25 | 00:00:00 | 50,80 | 51,04 | 50,64 | 50,82 | 3.814.300 | | 2003-11-26 | 00:00:00 | 51,15 | 52,00 | 51,00 | 51,90 | 4.927.800 | | 2003-11-28 | 00:00:00 | 51,62 | 52,01 | 51,51 | 52,00 | 3.279.700 | | 2003-12-01 | 00:00:00 | 52,10 | 52,35 | 51,84 | 52,35 | 5.796.100 | | 2003-12-02 | 00:00:00 | 52,23 | 52,43 | 51,96 | 51,96 | 6.864.700 | | 2003-12-03 | 00:00:00 | 51,90 | 52,06 | 51,20 | 51,46 | 6.467.800 | | 2003-12-04 | 00:00:00 | 51,50 | 51,75 | 51,32 | 51,60 | 5.182.400 | | 2003-12-05 | 00:00:00 | 51,55 | 51,67 | 51,22 | 51,42 | 4.615.900 | | 2003-12-08 | 00:00:00 | 51,42 | 53,02 | 51,29 | 52,44 | 10.028.000 | | 2003-12-09 | 00:00:00 | 52,10 | 52,40 | 51,52 | 51,74 | 7.006.700 | | 2003-12-10 | 00:00:00 | 51,74 | 52,75 | 51,74 | 52,31 | 5.833.200 | | 2003-12-11 | 00:00:00 | 52,56 | 53,33 | 52,52 | 53,09 | 6.332.500 | | 2003-12-12 | 00:00:00 | 53,12 | 53,32 | 52,86 | 53,15 | 4.090.900 | | 2003-12-15 | 00:00:00 | 53,35 | 54,16 | 53,28 | 53,36 | 7.429.700 | | 2003-12-16 | 00:00:00 | 52,61 | 54,30 | 52,61 | 54,21 | 10.446.800 | | 2003-12-17 | 00:00:00 | 54,05 | 54,23 | 53,81 | 54,11 | 6.978.000 | | 2003-12-18 | 00:00:00 | 54,00 | 54,60 | 53,95 | 54,47 | 7.859.700 | | 2003-12-19 | 00:00:00 | 54,68 | 55,03 | 54,48 | 54,92 | 9.144.800 | | 2003-12-22 | 00:00:00 | 54,70 | 54,87 | 54,02 | 54,58 | 5.652.600 | | 2003-12-23 | 00:00:00 | 54,30 | 54,60 | 53,73 | 54,02 | 5.460.200 | | 2003-12-24 | 00:00:00 | 54,07 | 54,10 | 53,47 | 53,48 | 2.469.300 | | 2003-12-26 | 00:00:00 | 53,55 | 53,80 | 53,52 | 53,65 | 1.490.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
