Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

AT & T Inc (T)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
10/08/2020 12.126.678 0,84% 29,75 29,58 30,06 30,09
07/08/2020 12.126.678 0,84% 29,75 29,58 30,06 30,09
06/08/2020 9.327.237 0,03% 29,73 29,69 30,09 29,86
05/08/2020 9.080.379 -0,47% 30,17 29,78 30,209 29,87
04/08/2020 12.525.740 1,42% 29,60 29,57 30,15 30,04
03/08/2020 14.006.748 0,07% 29,95 29,41 29,96 29,60
31/07/2020 12.221.537 0,00% 29,49 29,27 29,62 29,57
30/07/2020 10.993.072 0,07% 29,45 29,365 29,74 29,58
29/07/2020 11.852.042 -0,47% 29,65 29,31 29,66 29,55
28/07/2020 16.904.835 1,43% 29,22 29,20 29,89 29,71
27/07/2020 13.887.695 -0,85% 29,51 29,21 29,51 29,32
24/07/2020 15.927.665 -1,02% 29,79 29,46 30,2087 29,595
23/07/2020 20.240.465 -0,80% 30,10 29,54 30,11 29,92
22/07/2020 11.012.739 0,00% 30,16 29,95 30,27 30,2498
21/07/2020 11.989.777 1,37% 30,19 29,88 30,42 30,26
20/07/2020 11.324.491 -1,22% 30,19 29,802 30,16 29,88
17/07/2020 7.625.202 -0,33% 30,49 30,185 30,53 30,29
16/07/2020 12.670.250 1,30% 30,02 29,9203 30,50 30,3998
15/07/2020 12.053.954 0,23% 30,03 29,85 30,11 30,03
14/07/2020 11.025.097 0,77% 29,76 29,53 30,098 29,99
13/07/2020 15.634.980 -1,23% 30,17 29,64 30,20 29,76
10/07/2020 12.961.741 2,03% 29,47 29,45 30,225 30,1398
09/07/2020 14.856.755 -1,30% 29,84 29,39 29,88 29,55
08/07/2020 14.498.958 0,53% 30,45 30,155 30,545 30,48
07/07/2020 10.421.615 -0,49% 30,27 30,23 30,45 30,34
06/07/2020 14.030.769 1,43% 30,15 30,08 30,60 30,5098
03/07/2020 13.896.075 0,64% 30,15 30,02 30,50 30,09
02/07/2020 13.896.075 0,64% 30,15 30,02 30,50 30,09
01/07/2020 11.592.858 -1,03% 30,17 29,8568 30,4751 29,92
30/06/2020 12.494.918 1,30% 30,02 29,71 30,338 30,30
29/06/2020 14.510.050 2,89% 29,34 29,29 29,9201 29,92
26/06/2020 21.827.224 -2,27% 29,54 28,92 29,56 29,045
25/06/2020 14.699.324 1,02% 29,45 29,21 29,81 29,72
24/06/2020 28.595.155 -2,68% 30,00 29,16 30,04 29,44
23/06/2020 13.757.785 0,47% 30,31 30,20 30,6774 30,25
22/06/2020 10.928.561 -0,68% 30,16 30,01 30,30 30,105
19/06/2020 14.761.519 -0,23% 30,74 29,98 30,75 30,28
18/06/2020 10.366.384 0,36% 30,79 29,95 30,4299 30,37
17/06/2020 10.821.952 -1,82% 30,79 30,21 30,82 30,22
16/06/2020 15.086.985 0,98% 31,38 30,375 31,465 30,80
15/06/2020 15.509.387 -0,03% 31,23 29,55 30,6499 30,4898
12/06/2020 13.110.250 1,19% 31,23 30,045 31,08 30,5298
11/06/2020 19.400.930 -6,25% 31,23 30,12 31,29 30,13
10/06/2020 11.194.339 -1,35% 32,83 32,10 32,62 32,1798
09/06/2020 12.696.412 -1,84% 32,83 32,3414 32,845 32,62
08/06/2020 13.906.115 1,22% 32,99 32,7042 33,24 33,17
05/06/2020 18.074.497 2,99% 32,53 32,225 33,00 32,75
04/06/2020 12.321.093 0,92% 31,38 31,28 31,80 31,80
03/06/2020 11.649.581 1,68% 31,03 31,28 31,66 31,51
02/06/2020 11.235.234 0,19% 31,03 30,7144 31,10 30,99
01/06/2020 9.949.357 0,45% 30,77 30,60 31,24 31,00
29/05/2020 13.298.514 -0,64% 30,625 30,35 30,96 30,86
28/05/2020 15.496.950 -2,48% 32,045 31,00 32,08 31,06
27/05/2020 18.161.278 3,34% 31,71 31,55 31,98 31,85
26/05/2020 18.130.974 3,15% 30,58 30,57 31,1157 30,82
25/05/2020 10.376.135 0,34% 29,78 29,43 29,9131 29,87
22/05/2020 10.376.135 0,34% 29,78 29,43 29,9131 29,87
21/05/2020 16.336.592 0,61% 29,77 29,53 30,06 29,77
20/05/2020 14.550.347 2,21% 29,11 29,01 29,82 29,60
19/05/2020 14.561.822 -1,66% 29,51 28,90 29,51 28,96
18/05/2020 14.968.684 4,03% 28,97 28,93 29,69 29,45
15/05/2020 12.789.565 -0,95% 28,28 28,07 28,455 28,31
14/05/2020 15.432.984 1,82% 29,53 27,61 28,59 28,5998
13/05/2020 20.035.026 -2,77% 29,53 28,00 28,81 28,09
12/05/2020 16.007.562 -1,67% 29,53 28,895 29,66 28,89
11/05/2020 12.098.672 -1,18% 29,30 29,15 29,65 29,44
08/05/2020 9.963.602 3,12% 29,30 29,21 29,85 29,79
07/05/2020 11.538.993 0,35% 29,13 28,83 29,1969 28,89
06/05/2020 21.544.450 -3,26% 29,75 28,79 29,87 28,77
05/05/2020 10.073.580 0,88% 29,83 29,72 30,18 29,86
04/05/2020 15.010.382 -1,04% 29,64 29,22 29,76 29,59
01/05/2020 14.367.671 -1,87% 30,75 29,75 30,79 29,90
30/04/2020 13.343.967 -2,90% 30,99 30,28 31,01 30,52
29/04/2020 12.699.752 2,77% 30,99 31,07 31,87 31,4998
28/04/2020 11.772.231 0,39% 30,99 30,615 31,12 30,66
27/04/2020 13.446.553 3,06% 29,96 29,74 30,68 30,62
24/04/2020 14.716.758 0,81% 29,51 29,145 29,94 29,7398
23/04/2020 13.070.514 0,41% 29,44 29,33 30,05 29,59
22/04/2020 19.913.988 -1,11% 30,76 29,31 30,90 29,5398
21/04/2020 14.989.579 -3,68% 30,51 29,64 30,52 29,8395
20/04/2020 12.510.105 -0,83% 30,82 30,701 31,42 30,97
17/04/2020 13.258.576 2,89% 30,79 30,70 31,25 31,03
16/04/2020 12.860.245 0,50% 30,21 29,64 30,3045 30,24
15/04/2020 15.259.652 -3,24% 30,61 29,965 30,955 30,12
14/04/2020 12.210.706 3,11% 30,50 30,35 31,155 31,13
13/04/2020 14.501.178 -1,89% 30,50 29,90 30,715 30,15
09/04/2020 20.173.979 2,79% 30,02 29,92 30,94 30,725
08/04/2020 16.011.537 1,12% 29,96 29,10 29,98 29,89
07/04/2020 21.146.152 2,55% 30,415 30,1158 30,97 30,19
06/04/2020 20.893.347 7,61% 28,39 28,31 29,68 29,55
03/04/2020 21.366.195 -4,38% 28,52 27,25 28,74 27,50
02/04/2020 13.364.855 2,67% 28,38 28,00 28,87 28,80
01/04/2020 19.645.238 -3,57% 28,38 27,70 28,58 28,11
31/03/2020 19.702.559 -3,53% 30,13 29,05 30,10 29,1626
30/03/2020 16.979.958 1,71% 29,98 29,48 30,41 30,35
27/03/2020 17.753.890 -2,61% 29,61 29,225 30,82 29,80
26/03/2020 24.408.440 7,75% 28,75 28,68 30,94 30,60
25/03/2020 27.172.260 1,82% 28,19 27,37 29,9243 28,60
24/03/2020 32.226.070 4,93% 28,14 26,84 28,30 28,09
23/03/2020 40.235.741 -5,76% 27,38 26,08 27,705 26,81

login

Pesquisa de títulos

Fale Connosco