(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 30,87 | 32,13 | 30,62 | 31,69 | 9.189.100 | | 2000-10-18 | 00:00:00 | 32,00 | 33,31 | 31,50 | 33,00 | 12.080.800 | | 2000-10-19 | 00:00:00 | 32,56 | 33,13 | 32,25 | 32,94 | 6.209.800 | | 2000-10-20 | 00:00:00 | 32,69 | 33,75 | 32,44 | 33,25 | 6.389.600 | | 2000-10-23 | 00:00:00 | 33,00 | 35,00 | 32,88 | 34,75 | 9.146.600 | | 2000-10-24 | 00:00:00 | 34,50 | 35,25 | 34,44 | 35,06 | 8.395.200 | | 2000-10-25 | 00:00:00 | 34,69 | 36,06 | 34,69 | 35,63 | 8.903.500 | | 2000-10-26 | 00:00:00 | 35,50 | 36,50 | 35,00 | 36,00 | 7.885.400 | | 2000-10-27 | 00:00:00 | 35,75 | 36,69 | 35,63 | 36,69 | 8.036.200 | | 2000-10-30 | 00:00:00 | 36,31 | 38,63 | 36,25 | 37,94 | 11.827.100 | | 2000-10-31 | 00:00:00 | 37,38 | 37,75 | 36,63 | 36,63 | 9.352.400 | | 2000-11-01 | 00:00:00 | 36,25 | 37,31 | 36,13 | 36,56 | 8.543.900 | | 2000-11-02 | 00:00:00 | 35,75 | 36,25 | 35,69 | 36,19 | 6.748.900 | | 2000-11-03 | 00:00:00 | 35,56 | 35,69 | 34,13 | 35,00 | 10.522.100 | | 2000-11-06 | 00:00:00 | 33,75 | 36,25 | 33,50 | 34,88 | 16.915.700 | | 2000-11-07 | 00:00:00 | 34,44 | 35,44 | 34,38 | 35,25 | 7.532.800 | | 2000-11-08 | 00:00:00 | 35,38 | 37,25 | 35,38 | 36,69 | 11.241.700 | | 2000-11-09 | 00:00:00 | 35,88 | 36,56 | 34,56 | 35,63 | 11.238.700 | | 2000-11-10 | 00:00:00 | 35,00 | 37,13 | 34,81 | 36,88 | 7.153.500 | | 2000-11-13 | 00:00:00 | 36,00 | 36,31 | 33,88 | 34,63 | 9.306.600 | | 2000-11-14 | 00:00:00 | 34,19 | 35,50 | 34,13 | 34,63 | 9.586.400 | | 2000-11-15 | 00:00:00 | 34,69 | 36,13 | 34,69 | 35,75 | 5.857.800 | | 2000-11-16 | 00:00:00 | 35,69 | 36,94 | 35,69 | 36,31 | 3.760.700 | | 2000-11-17 | 00:00:00 | 35,88 | 36,88 | 35,50 | 36,69 | 6.679.900 | | 2000-11-20 | 00:00:00 | 36,06 | 37,13 | 36,06 | 36,56 | 3.956.000 | | 2000-11-21 | 00:00:00 | 36,56 | 37,88 | 36,19 | 37,44 | 6.103.900 | | 2000-11-22 | 00:00:00 | 36,13 | 36,50 | 34,19 | 35,81 | 16.103.500 | | 2000-11-24 | 00:00:00 | 36,06 | 36,31 | 35,38 | 35,56 | 2.847.900 | | 2000-11-27 | 00:00:00 | 36,38 | 36,94 | 36,06 | 36,50 | 5.062.500 | | 2000-11-28 | 00:00:00 | 36,25 | 37,38 | 36,25 | 37,19 | 5.575.300 | | 2000-11-29 | 00:00:00 | 37,38 | 38,75 | 37,31 | 38,44 | 7.964.200 | | 2000-11-30 | 00:00:00 | 38,69 | 39,56 | 38,19 | 38,19 | 13.653.000 | | 2000-12-01 | 00:00:00 | 38,00 | 38,06 | 37,13 | 37,63 | 6.232.400 | | 2000-12-04 | 00:00:00 | 37,44 | 38,13 | 37,00 | 37,69 | 5.026.300 | | 2000-12-05 | 00:00:00 | 38,13 | 38,94 | 38,06 | 38,56 | 6.370.800 | | 2000-12-06 | 00:00:00 | 38,00 | 39,31 | 38,00 | 39,06 | 5.553.500 | | 2000-12-07 | 00:00:00 | 39,00 | 40,00 | 38,88 | 39,69 | 6.264.300 | | 2000-12-08 | 00:00:00 | 39,38 | 40,50 | 39,06 | 39,63 | 8.537.000 | | 2000-12-11 | 00:00:00 | 39,06 | 39,31 | 38,56 | 39,00 | 7.169.900 | | 2000-12-12 | 00:00:00 | 38,75 | 39,75 | 38,56 | 38,88 | 18.616.400 | | 2000-12-13 | 00:00:00 | 39,38 | 40,94 | 39,19 | 40,81 | 14.097.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
