(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 31,87 | 32,25 | 31,50 | 32,19 | 6.954.800 | | 2000-08-22 | 00:00:00 | 32,31 | 32,44 | 31,50 | 31,81 | 4.684.100 | | 2000-08-23 | 00:00:00 | 31,69 | 32,25 | 31,00 | 31,00 | 4.593.500 | | 2000-08-24 | 00:00:00 | 31,50 | 32,13 | 31,37 | 31,75 | 4.244.400 | | 2000-08-25 | 00:00:00 | 31,50 | 32,19 | 31,50 | 32,06 | 2.934.900 | | 2000-08-28 | 00:00:00 | 31,94 | 32,38 | 31,75 | 31,87 | 3.049.100 | | 2000-08-29 | 00:00:00 | 31,62 | 31,69 | 30,62 | 30,87 | 4.676.800 | | 2000-08-30 | 00:00:00 | 30,56 | 30,87 | 29,50 | 30,50 | 7.178.200 | | 2000-08-31 | 00:00:00 | 30,00 | 30,37 | 29,37 | 29,75 | 7.200.400 | | 2000-09-01 | 00:00:00 | 29,94 | 29,94 | 29,19 | 29,25 | 6.290.900 | | 2000-09-05 | 00:00:00 | 29,44 | 30,31 | 29,37 | 29,69 | 6.276.300 | | 2000-09-06 | 00:00:00 | 30,00 | 30,06 | 29,62 | 29,75 | 5.241.900 | | 2000-09-07 | 00:00:00 | 29,75 | 30,06 | 29,69 | 29,75 | 5.761.600 | | 2000-09-08 | 00:00:00 | 29,69 | 29,94 | 29,25 | 29,50 | 5.904.800 | | 2000-09-11 | 00:00:00 | 29,31 | 29,81 | 29,31 | 29,69 | 4.301.000 | | 2000-09-12 | 00:00:00 | 29,62 | 29,75 | 29,50 | 29,69 | 5.451.300 | | 2000-09-13 | 00:00:00 | 29,19 | 29,50 | 27,75 | 28,12 | 9.137.000 | | 2000-09-14 | 00:00:00 | 28,37 | 28,56 | 27,31 | 27,44 | 7.584.000 | | 2000-09-15 | 00:00:00 | 27,37 | 27,56 | 27,00 | 27,19 | 9.632.600 | | 2000-09-18 | 00:00:00 | 27,00 | 27,19 | 26,62 | 26,69 | 7.135.400 | | 2000-09-19 | 00:00:00 | 27,00 | 27,31 | 26,94 | 27,19 | 7.699.100 | | 2000-09-20 | 00:00:00 | 27,06 | 27,12 | 26,06 | 26,06 | 7.386.200 | | 2000-09-21 | 00:00:00 | 26,06 | 27,00 | 26,06 | 26,25 | 6.539.800 | | 2000-09-22 | 00:00:00 | 26,87 | 27,87 | 26,81 | 27,62 | 7.973.500 | | 2000-09-25 | 00:00:00 | 27,75 | 28,19 | 27,50 | 28,06 | 5.161.600 | | 2000-09-26 | 00:00:00 | 27,81 | 28,50 | 27,75 | 28,12 | 6.811.800 | | 2000-09-27 | 00:00:00 | 28,25 | 29,44 | 28,12 | 29,37 | 7.522.200 | | 2000-09-28 | 00:00:00 | 29,19 | 30,37 | 29,12 | 30,25 | 11.784.600 | | 2000-09-29 | 00:00:00 | 30,12 | 30,75 | 29,37 | 29,44 | 9.479.900 | | 2000-10-02 | 00:00:00 | 29,62 | 30,12 | 29,56 | 29,62 | 6.663.400 | | 2000-10-03 | 00:00:00 | 29,62 | 30,37 | 29,62 | 30,06 | 7.241.800 | | 2000-10-04 | 00:00:00 | 30,00 | 31,37 | 29,87 | 31,06 | 7.399.900 | | 2000-10-05 | 00:00:00 | 30,75 | 31,19 | 30,19 | 30,44 | 4.875.500 | | 2000-10-06 | 00:00:00 | 30,69 | 31,31 | 29,87 | 30,12 | 5.814.600 | | 2000-10-09 | 00:00:00 | 30,19 | 30,87 | 30,12 | 30,75 | 3.334.700 | | 2000-10-10 | 00:00:00 | 30,56 | 31,50 | 30,25 | 31,19 | 5.941.800 | | 2000-10-11 | 00:00:00 | 31,31 | 31,62 | 30,75 | 31,50 | 10.494.200 | | 2000-10-12 | 00:00:00 | 31,87 | 32,44 | 31,19 | 32,25 | 8.625.500 | | 2000-10-13 | 00:00:00 | 31,62 | 32,25 | 30,62 | 31,00 | 7.284.800 | | 2000-10-16 | 00:00:00 | 30,69 | 31,00 | 30,06 | 30,75 | 5.293.900 | | 2000-10-17 | 00:00:00 | 30,87 | 32,13 | 30,62 | 31,69 | 9.189.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
