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 > >>
21-02-2020 9.093.367 0,57% 38,40 38,31 38,67 38,66
20-02-2020 9.093.367 0,57% 38,40 38,31 38,67 38,66
19-02-2020 7.943.882 0,45% 38,26 38,1665 38,65 38,4302
18-02-2020 7.667.884 -0,11% 38,16 38,04 38,3173 38,21
17-02-2020 7.178.288 -0,16% 38,31 38,11 38,47 38,25
14-02-2020 7.178.288 -0,16% 38,31 38,11 38,47 38,25
13-02-2020 7.810.753 0,76% 37,89 37,855 38,43 38,33
12-02-2020 13.652.827 -0,11% 38,22 38,02 38,34 38,13
11-02-2020 13.304.676 -0,44% 38,48 37,90 38,82 38,17
10-02-2020 7.021.852 -0,29% 38,42 38,10 38,54 38,34
07-02-2020 9.430.887 0,05% 38,45 38,36 38,72 38,46
06-02-2020 9.440.938 1,64% 37,90 37,8603 38,48 38,43
05-02-2020 8.954.107 0,59% 37,73 37,525 37,95 37,85
04-02-2020 12.169.441 1,79% 37,08 36,9375 37,74 37,62
03-02-2020 16.640.639 -1,86% 37,95 36,80 37,97 36,92
31-01-2020 12.970.381 0,43% 37,31 37,25 37,76 37,59
30-01-2020 18.718.789 0,95% 36,50 36,32 37,45 37,40
29-01-2020 23.142.418 -4,04% 38,50 37,03 38,56 37,02
28-01-2020 10.630.410 1,07% 38,32 38,28 38,80 38,66
27-01-2020 9.568.171 -0,65% 38,01 38,01 38,57 38,2499
24-01-2020 10.066.339 -0,29% 38,61 38,2323 38,78 38,52
23-01-2020 9.898.196 -1,18% 38,96 38,55 38,99 38,5802
22-01-2020 10.852.978 1,35% 38,675 38,645 39,14 39,04
21-01-2020 9.612.652 0,50% 38,35 38,1807 38,64 38,57
20-01-2020 9.249.982 0,91% 38,03 37,985 38,44 38,375
17-01-2020 9.249.982 0,91% 38,03 37,985 38,44 38,375
16-01-2020 11.522.288 0,19% 37,98 37,64 38,13 37,94
15-01-2020 9.494.116 -0,50% 37,97 37,79 38,025 37,8998
14-01-2020 9.516.354 0,00% 38,04 37,95 38,2099 38,10
13-01-2020 13.875.456 -1,22% 38,53 38,02 38,54 38,0998
10-01-2020 8.812.216 -0,49% 38,85 38,55 38,98 38,61
09-01-2020 12.207.882 0,13% 38,99 38,55 39,00 38,90
08-01-2020 13.433.232 0,33% 39,32 39,29 39,55 39,38
07-01-2020 10.397.098 0,36% 39,12 38,98 39,30 39,24
06-01-2020 11.902.355 0,10% 38,99 38,82 39,15 39,1002
03-01-2020 9.657.565 0,55% 38,62 38,57 39,20 39,13
02-01-2020 11.307.243 -0,33% 39,18 38,715 39,22 38,9498
31-12-2019 6.467.482 0,18% 39,04 38,86 39,11 39,11
30-12-2019 6.584.819 -0,38% 39,27 38,98 39,28 39,09
27-12-2019 5.952.552 0,23% 39,24 39,20 39,36 39,25
26-12-2019 4.931.818 0,57% 39,00 38,97 39,195 39,18
24-12-2019 3.434.604 -0,28% 39,10 38,90 39,12 38,96
23-12-2019 6.840.317 -0,20% 39,24 39,04 39,432 39,0738
20-12-2019 9.444.362 0,57% 39,14 38,89 39,21 39,1498
19-12-2019 7.735.670 0,25% 38,80 38,66 38,93 38,835
18-12-2019 8.748.900 0,78% 38,59 38,59 38,93 38,80
17-12-2019 6.997.254 -0,05% 38,61 38,45 38,70 38,5698
16-12-2019 8.126.156 0,99% 38,37 38,37 38,65 38,64
13-12-2019 7.315.691 -0,39% 38,21 37,955 38,28 38,20
12-12-2019 7.535.545 0,47% 38,22 38,20 38,57 38,35
11-12-2019 7.288.275 0,34% 38,08 38,00 38,25 38,1898
10-12-2019 6.419.319 0,18% 38,05 37,82 38,27 38,1098
09-12-2019 5.993.032 -0,13% 38,11 38,03 38,43 38,1498
06-12-2019 7.928.593 0,05% 38,29 38,135 38,58 38,21
05-12-2019 7.146.240 0,18% 38,12 38,01 38,36 38,17
04-12-2019 11.850.940 1,73% 37,59 37,22 38,36 38,20
03-12-2019 8.624.305 0,43% 37,20 36,905 37,56 37,4802
02-12-2019 6.320.881 0,00% 37,45 37,23 37,48 37,38
29-11-2019 9.896.377 -0,77% 37,75 37,36 37,96 37,37
28-11-2019 7.065.367 0,75% 37,45 37,42 37,82 37,68
27-11-2019 7.065.367 0,75% 37,45 37,42 37,82 37,68
26-11-2019 12.921.968 0,40% 37,25 36,77 37,435 37,4098
25-11-2019 12.463.830 -1,27% 37,90 37,18 37,90 37,2698
22-11-2019 7.567.206 0,37% 37,75 37,69 37,93 37,74
21-11-2019 9.815.470 1,10% 37,03 37,03 37,70 37,59
20-11-2019 27.336.827 -2,08% 37,22 36,40 37,605 37,21
19-11-2019 25.982.208 -4,06% 38,91 37,37 38,97 38,0213
18-11-2019 7.481.873 0,03% 39,30 39,21 39,70 39,5102
15-11-2019 8.148.255 1,39% 39,18 39,06 39,51 39,49
14-11-2019 7.958.758 -0,31% 39,02 38,69 39,09 39,0398
13-11-2019 5.360.221 -0,06% 39,17 39,05 39,31 39,145
12-11-2019 5.868.116 -0,66% 39,40 39,07 39,48 39,11
11-11-2019 4.909.118 0,00% 39,29 39,20 39,3978 39,3798
08-11-2019 6.677.279 -0,10% 39,36 39,09 39,42 39,38
07-11-2019 8.869.753 0,38% 39,26 39,25 39,58 39,40
06-11-2019 7.924.645 0,28% 39,20 38,99 39,3178 39,28
05-11-2019 10.864.099 0,70% 38,82 38,79 39,31 39,1602
04-11-2019 13.760.345 -0,13% 39,06 38,86 39,50 38,90
01-11-2019 13.753.812 1,25% 38,92 38,74 39,02 38,97
31-10-2019 11.192.515 0,84% 38,20 37,87 38,49 38,52
30-10-2019 12.659.181 0,39% 38,37 38,11 38,8675 38,21
29-10-2019 7.890.296 -1,11% 38,47 37,98 38,49 38,0648
28-10-2019 24.990.028 4,25% 38,29 37,97 38,86 38,48
25-10-2019 10.369.428 0,22% 36,95 36,72 37,1699 36,90
24-10-2019 16.152.559 -2,49% 37,64 36,54 37,76 36,80
23-10-2019 10.405.287 -1,05% 38,03 37,625 38,14 37,77
22-10-2019 8.217.435 0,00% 37,82 37,60 38,36 38,23
21-10-2019 8.058.595 -0,62% 38,44 38,195 38,62 38,23
18-10-2019 11.167.417 1,80% 37,85 37,79 38,5498 38,49
17-10-2019 5.031.338 0,05% 37,84 37,61 37,89 37,81
16-10-2019 6.883.173 -0,26% 37,86 37,70 38,00 37,80
15-10-2019 9.039.536 1,23% 37,41 37,42 38,07 37,9298
14-10-2019 6.581.216 -0,37% 37,56 37,31 37,6897 37,44
11-10-2019 9.459.606 0,37% 37,60 37,47 37,7948 37,56
10-10-2019 8.438.838 1,08% 37,04 36,97 37,55 37,4498
09-10-2019 9.336.446 0,19% 37,16 36,887 37,20 37,04
08-10-2019 10.717.553 -0,48% 37,64 37,38 37,7064 37,48
07-10-2019 7.952.545 0,35% 37,62 37,53 37,87 37,64
04-10-2019 8.151.509 0,92% 37,23 37,13 37,53 37,5331
03-10-2019 4.709.366 -0,02% 36,98 36,66 37,17 37,0743

login

Pesquisa de títulos

Fale Connosco