Mercado abrirá em 5 h 49 min

Altria Group, Inc. (MO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
43,54+0,62 (+1,44%)
No fechamento: 04:00PM EDT
43,36 -0,18 (-0,41%)
Pós-fechamento: 07:59PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202443,2543,6542,7643,5443,5414.920.300
24 de abr. de 202442,7043,0642,4042,9242,9212.938.200
23 de abr. de 202442,6443,0442,5242,8742,8718.917.200
22 de abr. de 202442,3142,7242,0242,5742,5710.775.700
19 de abr. de 202441,3942,2741,3942,0942,0922.323.200
18 de abr. de 202441,1341,4341,1141,3041,3017.571.300
17 de abr. de 202441,0141,2240,7441,1041,108.787.700
16 de abr. de 202440,9541,0940,7240,7540,7510.407.400
15 de abr. de 202441,3041,4640,6540,9540,9510.727.600
12 de abr. de 202441,3341,5541,0241,0541,0510.663.900
11 de abr. de 202441,7541,8341,3141,4341,4310.889.100
10 de abr. de 202441,6742,0341,5441,6841,689.510.300
09 de abr. de 202442,0042,3141,9242,1142,117.686.400
08 de abr. de 202441,5442,0941,5041,9641,969.402.200
05 de abr. de 202441,4841,7641,3741,6541,658.514.500
04 de abr. de 202442,4342,5841,4941,5341,5313.031.400
03 de abr. de 202442,9643,1042,1042,1242,1220.090.200
02 de abr. de 202443,2343,4942,8442,9342,9310.038.500
01 de abr. de 202443,6243,8743,1843,2243,2212.174.500
28 de mar. de 202443,7843,9543,6043,6243,629.807.500
27 de mar. de 202443,3243,6743,2943,6643,669.001.700
26 de mar. de 202443,2343,4043,0643,1243,1210.702.000
25 de mar. de 202442,9343,5742,9243,2643,2619.734.300
22 de mar. de 202443,9143,9342,8642,9842,9823.867.300
22 de mar. de 20240.98 Dividendo
21 de mar. de 202444,8345,0044,5944,9543,9721.052.500
20 de mar. de 202444,7144,8244,5244,7943,8118.195.800
19 de mar. de 202444,5744,9844,3544,6343,6622.602.500
18 de mar. de 202443,8644,7643,7644,5143,5431.335.400
15 de mar. de 202443,9144,5043,8743,8742,9145.226.000
14 de mar. de 202443,4044,3743,2344,2843,3122.465.800
13 de mar. de 202443,1943,4743,1743,3542,407.082.400
12 de mar. de 202442,7743,2842,7743,0542,1113.814.500
11 de mar. de 202441,9842,7441,9642,6841,7510.663.800
08 de mar. de 202441,5542,0541,4641,8740,969.414.500
07 de mar. de 202441,5341,7241,3541,5540,649.760.300
06 de mar. de 202441,0641,8540,7241,4540,5525.872.700
05 de mar. de 202439,9140,2239,7239,9439,0712.606.000
04 de mar. de 202440,3340,6939,2539,7338,8628.577.600
01 de mar. de 202440,9041,0040,5940,8639,979.132.300
29 de fev. de 202441,0441,1040,8040,9140,028.394.700
28 de fev. de 202440,8040,9940,5940,9940,105.540.700
27 de fev. de 202440,7240,9140,5940,9040,014.876.300
26 de fev. de 202441,1341,1440,6040,7139,828.093.100
23 de fev. de 202440,9041,3140,7141,1340,236.808.600
22 de fev. de 202440,3040,9040,1640,9040,018.211.000
21 de fev. de 202440,3540,5140,2240,4739,596.629.000
20 de fev. de 202440,2040,6240,0840,2539,378.768.000
16 de fev. de 202440,1740,2739,9740,1839,307.319.000
15 de fev. de 202440,5640,5640,0840,1739,297.833.500
14 de fev. de 202440,2240,4440,0540,4039,526.044.000
13 de fev. de 202440,3640,4639,9540,2339,357.140.200
12 de fev. de 202440,2240,6240,1340,5539,677.995.200
09 de fev. de 202439,9540,1539,8740,1139,248.420.600
08 de fev. de 202440,2040,3739,8540,0939,2214.659.200
07 de fev. de 202440,7140,7640,1340,2639,388.046.500
06 de fev. de 202440,5840,7140,3140,6039,719.818.800
05 de fev. de 202441,2241,2940,5040,5239,6410.440.000
02 de fev. de 202441,4941,6140,9241,3640,4610.856.700
01 de fev. de 202440,6041,7540,3641,7240,8119.419.200
31 de jan. de 202440,5040,6240,0740,1239,2512.462.700
30 de jan. de 202440,5040,5740,2240,4639,587.127.200
29 de jan. de 202440,2240,5740,2240,5339,658.047.400
26 de jan. de 202440,4240,5040,1240,2039,327.286.200
25 de jan. de 202440,0540,3239,9140,2139,339.566.300
24 de jan. de 202440,4140,5939,9239,9339,069.232.100
23 de jan. de 202440,3640,5140,1140,4439,567.957.100
22 de jan. de 202440,2540,6940,1540,4839,608.186.400
19 de jan. de 202440,4940,5240,1540,3339,457.826.700
18 de jan. de 202440,6140,6140,0940,4439,567.832.800
17 de jan. de 202440,8941,2140,7240,7439,856.334.400
16 de jan. de 202441,3641,5240,7740,9740,0810.541.900
12 de jan. de 202441,8842,0141,2741,3440,447.701.700
11 de jan. de 202441,0041,6440,9241,6040,699.499.100
10 de jan. de 202441,8442,0840,9341,0640,1611.082.800
09 de jan. de 202441,8441,8641,5541,8640,957.414.500
08 de jan. de 202441,5642,0341,5441,9141,008.563.000
05 de jan. de 202441,5841,6641,3141,4940,596.125.600
04 de jan. de 202441,4842,0541,4741,5240,618.894.600
03 de jan. de 202441,6541,8041,3141,4040,509.807.100
02 de jan. de 202440,3641,6640,3441,5840,6712.615.200
29 de dez. de 202340,1540,4040,0940,3439,468.069.900
28 de dez. de 202340,1140,2940,0340,1839,307.195.700
27 de dez. de 202340,2540,3840,0940,1839,309.285.800
26 de dez. de 202340,3240,5240,2040,3439,468.488.100
22 de dez. de 202340,4240,6540,2740,3639,487.586.000
21 de dez. de 202340,4140,5940,0340,3139,4310.097.800
20 de dez. de 202341,2941,3440,2840,3039,4213.691.300
20 de dez. de 20230.98 Dividendo
19 de dez. de 202342,3842,4542,1542,4440,5612.884.600
18 de dez. de 202342,0542,3941,9942,2040,339.083.800
15 de dez. de 202341,9542,1541,7241,7539,9023.242.200
14 de dez. de 202342,3342,8542,0642,1140,2412.031.600
13 de dez. de 202341,2842,0441,0842,0240,1514.063.400
12 de dez. de 202341,5141,5141,2841,3639,527.522.100
11 de dez. de 202341,5041,6241,3241,3939,558.174.700
08 de dez. de 202341,3441,4341,1741,3039,477.965.600
07 de dez. de 202341,4841,6741,2441,3239,4910.658.000
06 de dez. de 202341,3241,6540,9641,3639,5214.833.000
05 de dez. de 202342,3242,7742,2542,5740,687.271.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...