AT & T Inc (T)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
52.015.036 |
0,07%
|
20,62
|
20,25
|
20,91
|
20,5952
|
| 02/07/2026 |
61.471.022 |
0,42%
|
20,51
|
19,89
|
20,99
|
20,58
|
| 01/07/2026 |
69.082.036 |
-0,97%
|
20,8129
|
20,29
|
21,03
|
20,48
|
| 30/06/2026 |
67.911.744 |
-5,18%
|
21,78
|
20,57
|
21,82
|
20,70
|
| 29/06/2026 |
48.376.761 |
-4,09%
|
22,5389
|
21,2801
|
22,54
|
21,82
|
| 26/06/2026 |
24.243.005 |
1,27%
|
22,4813
|
22,32
|
22,72
|
22,72
|
| 25/06/2026 |
4.091.930 |
0,67%
|
22,25
|
22,24
|
22,63
|
22,42
|
| 24/06/2026 |
27.877.810 |
-2,00%
|
22,81
|
22,31
|
22,94
|
22,37
|
| 23/06/2026 |
37.519.797 |
3,33%
|
22,3389
|
22,19
|
22,98
|
22,81
|
| 18/06/2026 |
27.528.559 |
-1,96%
|
22,37
|
21,99
|
22,52
|
22,10
|
| 17/06/2026 |
30.387.915 |
-3,09%
|
22,85
|
22,26
|
22,98
|
22,44
|
| 16/06/2026 |
25.514.236 |
-0,64%
|
23,33
|
22,84
|
23,4151
|
23,16
|
| 15/06/2026 |
19.144.525 |
-1,29%
|
23,41
|
23,172
|
23,51
|
23,29
|
| 12/06/2026 |
20.184.085 |
2,61%
|
23,10
|
23,04
|
23,61
|
23,58
|
| 11/06/2026 |
18.457.441 |
-0,78%
|
23,20
|
22,99
|
23,37
|
23,00
|
| 10/06/2026 |
23.983.322 |
2,18%
|
22,81
|
22,75
|
23,2551
|
23,21
|
| 09/06/2026 |
26.894.889 |
0,76%
|
22,53
|
22,315
|
22,96
|
22,71
|
| 08/06/2026 |
22.723.992 |
-0,97%
|
22,59
|
22,41
|
22,82
|
22,50
|
| 05/06/2026 |
28.953.996 |
0,07%
|
23,08
|
22,59
|
23,11
|
22,75
|
| 04/06/2026 |
43.478.327 |
-3,27%
|
23,82
|
22,3301
|
24,01
|
22,77
|
| 03/06/2026 |
26.490.184 |
-4,36%
|
24,28
|
23,45
|
24,28
|
23,55
|
| 02/06/2026 |
20.239.463 |
0,31%
|
24,54
|
24,25
|
24,71
|
24,64
|
| 01/06/2026 |
14.243.461 |
-1,01%
|
24,74
|
24,49
|
24,89
|
24,55
|
| 29/05/2026 |
21.797.699 |
-0,24%
|
24,87
|
24,56
|
24,87
|
24,80
|
| 28/05/2026 |
13.269.564 |
-0,04%
|
24,935
|
24,73
|
25,14
|
24,88
|
| 27/05/2026 |
16.307.631 |
-0,44%
|
24,9392
|
24,88
|
25,3486
|
24,89
|
| 26/05/2026 |
16.835.424 |
-0,95%
|
25,1508
|
24,8601
|
25,335
|
25,02
|
| 22/05/2026 |
13.330.615 |
-0,32%
|
25,40
|
25,19
|
25,4299
|
25,26
|
| 21/05/2026 |
21.401.249 |
1,65%
|
24,85
|
24,815
|
25,385
|
25,34
|
| 20/05/2026 |
19.268.233 |
-0,20%
|
24,89
|
24,7875
|
25,28
|
24,93
|
| 19/05/2026 |
17.151.241 |
2,23%
|
24,55
|
24,42
|
24,98
|
24,98
|
| 18/05/2026 |
20.565.090 |
1,85%
|
24,0586
|
23,85
|
24,58
|
24,43
|
| 15/05/2026 |
13.369.291 |
-1,59%
|
24,82
|
24,03
|
24,93
|
24,03
|
| 14/05/2026 |
15.142.457 |
-0,36%
|
24,80
|
24,645
|
24,975
|
24,65
|
| 13/05/2026 |
17.941.239 |
-1,90%
|
25,23
|
24,725
|
25,55
|
24,74
|
| 12/05/2026 |
15.892.144 |
1,53%
|
24,95
|
24,86
|
25,437
|
25,23
|
| 11/05/2026 |
18.906.547 |
-1,11%
|
25,155
|
24,66
|
25,34
|
24,87
|
| 08/05/2026 |
16.528.634 |
-0,50%
|
25,25
|
25,115
|
25,395
|
25,16
|
| 07/05/2026 |
20.974.709 |
-1,19%
|
25,5286
|
25,13
|
25,5286
|
25,26
|
| 06/05/2026 |
15.735.053 |
-1,29%
|
25,80
|
25,48
|
26,01
|
25,57
|
| 05/05/2026 |
11.184.677 |
-0,39%
|
26,05
|
25,85
|
26,13
|
25,90
|
| 04/05/2026 |
11.234.533 |
-0,08%
|
26,08
|
25,82
|
26,135
|
26,10
|
| 01/05/2026 |
16.666.508 |
-0,04%
|
26,28
|
26,07
|
26,455
|
26,12
|
| 30/04/2026 |
16.928.528 |
1,61%
|
25,80
|
25,76
|
26,47
|
26,13
|
| 29/04/2026 |
10.182.405 |
-1,09%
|
26,03
|
25,64
|
26,16
|
25,75
|
| 28/04/2026 |
13.607.560 |
2,12%
|
26,01
|
25,88
|
26,31
|
26,06
|
| 27/04/2026 |
2.297.663 |
0,36%
|
26,1987
|
25,52
|
26,435
|
25,52
|
| 24/04/2026 |
15.092.215 |
-1,54%
|
26,44
|
26,03
|
26,58
|
26,20
|
| 23/04/2026 |
23.862.274 |
2,43%
|
26,05
|
26,02
|
26,755
|
26,61
|
| 22/04/2026 |
33.020.722 |
0,39%
|
25,1991
|
24,96
|
26,04
|
25,98
|
| 21/04/2026 |
19.263.251 |
-1,16%
|
26,23
|
25,876
|
26,44
|
25,88
|
| 20/04/2026 |
16.780.190 |
-1,25%
|
26,506
|
26,17
|
26,675
|
26,18
|
| 17/04/2026 |
15.265.456 |
0,42%
|
26,23
|
26,03
|
26,61
|
26,51
|
| 16/04/2026 |
15.625.485 |
3,67%
|
25,5001
|
25,4544
|
26,425
|
26,40
|
| 15/04/2026 |
15.927.890 |
-0,63%
|
25,6295
|
25,4249
|
25,775
|
25,46
|
| 14/04/2026 |
19.228.380 |
0,06%
|
25,3435
|
24,94
|
25,705
|
25,62
|
| 13/04/2026 |
21.554.097 |
-3,25%
|
26,40
|
25,40
|
26,45
|
25,61
|
| 10/04/2026 |
13.172.294 |
-0,35%
|
26,66
|
26,285
|
26,70
|
26,46
|
| 09/04/2026 |
19.508.376 |
-1,85%
|
27,32
|
26,5625
|
27,41
|
26,5625
|
| 08/04/2026 |
24.321.874 |
-2,46%
|
27,37
|
26,9101
|
27,50
|
27,35
|
| 07/04/2026 |
10.679.635 |
-0,99%
|
28,32
|
27,92
|
28,485
|
28,04
|
| 06/04/2026 |
11.006.351 |
-0,04%
|
28,28
|
28,15
|
28,52
|
28,32
|
| 02/04/2026 |
12.048.693 |
0,04%
|
28,32
|
27,99
|
28,58
|
28,33
|
| 01/04/2026 |
15.124.581 |
-2,24%
|
28,8793
|
28,06
|
28,97
|
28,31
|
| 31/03/2026 |
14.676.726 |
0,52%
|
28,92
|
28,535
|
28,99
|
28,99
|
| 30/03/2026 |
12.487.286 |
-1,07%
|
29,15
|
28,72
|
29,3625
|
28,78
|
| 27/03/2026 |
14.383.311 |
0,67%
|
29,06
|
28,83
|
29,365
|
29,10
|
| 26/03/2026 |
13.159.533 |
0,45%
|
28,8215
|
28,82
|
29,21
|
28,92
|
| 25/03/2026 |
16.722.962 |
-0,21%
|
28,98
|
28,705
|
29,135
|
28,81
|
| 24/03/2026 |
19.029.131 |
0,45%
|
28,7202
|
28,665
|
29,435
|
28,87
|
| 23/03/2026 |
19.118.646 |
1,63%
|
28,4399
|
27,92
|
28,885
|
28,76
|
| 20/03/2026 |
26.978.175 |
2,13%
|
27,7996
|
27,78
|
28,63
|
28,31
|
| 19/03/2026 |
27.496.566 |
1,20%
|
27,42
|
27,22
|
27,95
|
27,74
|
| 18/03/2026 |
15.391.851 |
-1,60%
|
27,79
|
27,395
|
27,86
|
27,41
|
| 17/03/2026 |
14.332.763 |
0,67%
|
27,69
|
27,655
|
28,02
|
27,85
|
| 16/03/2026 |
13.213.847 |
0,11%
|
27,80
|
27,47
|
27,815
|
27,73
|
| 13/03/2026 |
13.057.861 |
1,21%
|
27,3919
|
27,3919
|
27,845
|
27,72
|
| 12/03/2026 |
13.557.258 |
0,85%
|
27,11
|
26,73
|
27,39
|
27,39
|
| 11/03/2026 |
20.088.648 |
-1,99%
|
27,66
|
26,87
|
27,73
|
27,16
|
| 10/03/2026 |
16.840.108 |
0,65%
|
27,44
|
27,38
|
27,94
|
27,71
|
| 09/03/2026 |
22.878.296 |
-3,88%
|
27,9736
|
27,39
|
28,38
|
27,53
|
| 06/03/2026 |
15.884.978 |
-1,12%
|
28,88
|
28,325
|
28,96
|
28,64
|
| 05/03/2026 |
17.082.605 |
-0,09%
|
28,78
|
28,715
|
29,06
|
28,97
|
| 04/03/2026 |
19.415.335 |
1,08%
|
28,50
|
28,22
|
29,07
|
28,98
|
| 03/03/2026 |
19.989.227 |
2,36%
|
27,82
|
27,77
|
28,745
|
28,67
|
| 02/03/2026 |
16.006.563 |
0,00%
|
27,68
|
27,68
|
28,25
|
28,01
|
| 27/02/2026 |
16.013.692 |
1,88%
|
27,70
|
27,51
|
28,01
|
28,01
|
| 26/02/2026 |
15.003.671 |
-1,54%
|
27,84
|
27,42
|
28,05
|
27,46
|
| 25/02/2026 |
16.470.684 |
-1,66%
|
28,24
|
27,70
|
28,29
|
27,87
|
| 24/02/2026 |
16.824.632 |
-0,53%
|
28,50
|
28,19
|
28,80
|
28,35
|
| 23/02/2026 |
20.919.351 |
1,93%
|
27,94
|
27,94
|
28,83
|
28,52
|
| 20/02/2026 |
12.701.645 |
0,36%
|
27,97
|
27,54
|
28,06
|
27,98
|
| 19/02/2026 |
15.504.343 |
0,00%
|
27,97
|
27,73
|
28,395
|
27,88
|
| 18/02/2026 |
15.709.230 |
-2,79%
|
28,68
|
27,82
|
28,71
|
27,88
|
| 17/02/2026 |
12.050.525 |
0,00%
|
28,74
|
28,63
|
29,06
|
28,68
|
| 13/02/2026 |
19.667.127 |
-0,38%
|
28,7403
|
28,41
|
28,84
|
28,69
|
| 12/02/2026 |
30.291.558 |
1,16%
|
28,43
|
28,3712
|
29,29
|
28,80
|
| 11/02/2026 |
25.946.994 |
3,83%
|
27,285
|
27,135
|
28,60
|
28,47
|
| 10/02/2026 |
16.103.066 |
1,11%
|
27,03
|
27,019
|
27,59
|
27,41
|
| 09/02/2026 |
11.289.690 |
-0,07%
|
27,10
|
26,825
|
27,195
|
27,11
|
