AT & T Inc (T)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/11/2024	6.277.095	0,60%	22,785	22,73	23,05	22,9679
20/11/2024	5.255.007	0,44%	22,78	22,74	22,90	22,83
19/11/2024	7.347.401	-1,13%	22,83	22,685	22,895	22,73
18/11/2024	12.375.635	1,37%	22,82	22,81	23,195	22,99
15/11/2024	10.218.917	1,93%	22,24	22,195	22,745	22,68
14/11/2024	5.499.830	-0,22%	22,30	22,22	22,46	22,25
13/11/2024	8.551.880	0,68%	22,18	22,06	22,385	22,30
12/11/2024	8.504.774	-0,72%	22,22	21,795	22,29	22,15
11/11/2024	6.880.077	-0,13%	22,33	22,25	22,475	22,31
08/11/2024	9.170.046	1,36%	22,14	22,13	22,43	22,34
07/11/2024	9.527.392	-1,25%	22,26	21,965	22,26	22,04
06/11/2024	9.429.730	1,22%	22,00	21,975	22,39	22,32
05/11/2024	9.004.526	0,59%	21,89	21,84	22,165	22,05
04/11/2024	6.823.777	-0,90%	22,12	21,79	22,24	21,92
01/11/2024	9.534.667	-1,86%	22,60	22,07	22,725	22,12
31/10/2024	18.314.479	2,36%	22,08	22,08	22,59	22,54
30/10/2024	11.617.927	-0,72%	22,14	21,905	22,255	22,02
29/10/2024	7.359.179	0,32%	21,99	21,925	22,36	22,18
28/10/2024	7.952.780	1,28%	21,89	21,825	22,15	22,11
25/10/2024	6.889.020	-1,67%	22,31	21,81	22,41	21,83
24/10/2024	10.404.945	-1,29%	22,35	22,06	22,48	22,20
23/10/2024	16.022.877	4,61%	21,45	21,05	22,58	22,49
22/10/2024	10.457.581	-0,74%	21,21	21,05	21,615	21,50
21/10/2024	8.080.976	-0,87%	21,85	21,65	21,965	21,66
18/10/2024	9.048.804	0,55%	21,73	21,635	22,06	21,85
17/10/2024	9.455.005	0,09%	21,55	21,55	21,77	21,73
16/10/2024	6.082.710	0,93%	21,52	21,49	21,76	21,71
15/10/2024	10.282.922	1,18%	21,44	21,24	21,605	21,51
14/10/2024	8.709.888	-0,52%	21,37	21,26	21,405	21,26
11/10/2024	7.661.512	0,71%	21,33	21,225	21,44	21,37
10/10/2024	6.983.273	-3,24%	21,67	21,21	21,675	21,22
09/10/2024	7.579.762	0,32%	21,90	21,785	22,00	21,93
08/10/2024	6.949.720	0,37%	21,90	21,72	21,98	21,86
07/10/2024	6.721.898	-0,59%	21,91	21,67	21,91	21,78
04/10/2024	6.632.242	-0,64%	21,68	21,485	21,975	21,91
03/10/2024	8.629.535	-0,63%	22,18	21,97	22,22	22,05
02/10/2024	7.691.939	0,27%	22,07	22,005	22,24	22,19
01/10/2024	8.803.118	0,59%	21,95	21,84	22,145	22,13
30/09/2024	8.262.974	0,46%	22,02	21,665	22,06	22,00
27/09/2024	8.347.662	1,16%	21,71	21,69	21,935	21,90
26/09/2024	9.389.384	0,42%	21,47	21,44	21,755	21,65
25/09/2024	8.172.575	-0,14%	21,66	21,52	21,74	21,56
24/09/2024	9.285.442	0,47%	21,35	21,33	21,66	21,59
23/09/2024	9.829.511	-0,23%	21,56	21,365	21,57	21,49
20/09/2024	57.465.706	0,84%	21,30	21,24	21,62	21,54
19/09/2024	9.442.551	-1,70%	21,64	21,185	21,70	21,36
18/09/2024	7.133.069	-0,23%	21,90	21,645	21,99	21,73
17/09/2024	7.118.981	-2,20%	22,03	21,71	22,09	21,78
16/09/2024	10.935.315	2,91%	21,84	21,84	22,335	22,27
13/09/2024	7.897.860	0,23%	21,61	21,44	21,67	21,64
12/09/2024	8.772.994	0,65%	21,33	21,175	21,635	21,59
11/09/2024	10.170.688	-1,20%	21,60	21,241	21,60	21,45
10/09/2024	12.510.680	0,98%	21,43	21,335	21,86	21,71
09/09/2024	15.444.306	2,53%	20,96	20,925	21,60	21,50
06/09/2024	13.606.421	1,55%	20,67	20,67	21,00	20,97
05/09/2024	9.468.350	0,39%	20,62	20,52	20,825	20,65
04/09/2024	11.419.642	0,69%	20,52	20,255	20,87	20,57
03/09/2024	12.870.256	2,66%	19,95	19,92	20,45	20,43
02/09/2024	12.122.067	0,00%	19,80	19,705	19,91	19,90
30/08/2024	12.122.067	0,71%	19,80	19,705	19,91	19,90
29/08/2024	4.856.115	-0,30%	19,80	19,62	19,845	19,76
28/08/2024	5.465.426	0,87%	19,71	19,67	19,905	19,82
27/08/2024	5.079.249	-0,56%	19,75	19,595	19,795	19,65
26/08/2024	5.369.527	0,15%	19,80	19,705	19,93	19,76
23/08/2024	6.158.276	1,13%	19,56	19,52	19,755	19,73
22/08/2024	5.109.729	-0,15%	19,56	19,405	19,58	19,51
21/08/2024	4.635.903	0,26%	19,55	19,425	19,59	19,54
20/08/2024	4.598.336	0,00%	19,47	19,39	19,575	19,49
19/08/2024	5.473.218	0,78%	19,35	19,35	19,505	19,49
16/08/2024	7.198.881	1,31%	19,11	19,085	19,36	19,34
15/08/2024	10.101.986	-2,75%	19,54	18,97	19,56	19,09
14/08/2024	5.168.911	0,56%	19,48	19,43	19,66	19,63
13/08/2024	5.786.410	0,46%	19,43	19,365	19,56	19,52
12/08/2024	6.121.165	-0,31%	19,54	19,30	19,54	19,43
09/08/2024	6.461.400	0,46%	19,40	19,275	19,595	19,49
08/08/2024	6.083.997	0,78%	19,25	19,215	19,47	19,40
07/08/2024	7.875.023	0,31%	19,25	19,10	19,51	19,25
06/08/2024	9.104.566	1,48%	18,91	18,885	19,29	19,19
05/08/2024	14.374.227	-2,38%	18,88	18,77	19,105	18,91
02/08/2024	10.528.535	-0,51%	19,68	19,19	19,99	19,37
01/08/2024	9.987.917	1,14%	19,32	19,13	19,625	19,47
31/07/2024	10.615.330	1,42%	18,88	18,88	19,32	19,25
30/07/2024	6.544.735	0,42%	18,94	18,835	19,03	18,98
29/07/2024	5.105.945	-0,58%	18,99	18,83	19,01	18,90
26/07/2024	8.442.983	-0,94%	19,16	18,89	19,26	19,01
25/07/2024	12.613.824	0,16%	19,20	19,105	19,73	19,19
24/07/2024	12.669.032	5,22%	18,84	18,77	19,23	19,16
23/07/2024	14.200.583	-1,83%	18,54	18,145	18,61	18,21
22/07/2024	9.168.087	-2,98%	18,75	18,315	18,755	18,55
19/07/2024	9.862.064	-0,16%	19,13	18,99	19,24	19,12
18/07/2024	6.873.470	-0,05%	19,10	18,995	19,325	19,15
17/07/2024	6.725.322	1,65%	18,92	18,92	19,18	19,16
16/07/2024	5.488.862	1,45%	18,60	18,57	18,86	18,85
15/07/2024	6.554.244	-1,22%	18,83	18,53	18,87	18,58
12/07/2024	7.186.179	-0,27%	18,75	18,59	18,845	18,81
11/07/2024	4.819.456	0,64%	18,71	18,625	18,87	18,86
10/07/2024	6.182.152	-0,32%	18,59	18,465	18,745	18,74
09/07/2024	6.460.846	-0,05%	18,84	18,71	18,98	18,80
08/07/2024	4.961.167	0,21%	18,84	18,695	18,895	18,81
05/07/2024	5.387.331	0,48%	18,70	18,65	18,80	18,77