AT & T Inc (T)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
9.263.333 |
0,93%
|
18,88
|
18,91
|
19,19
|
19,025
|
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
|
04/07/2024 |
3.819.274 |
0,00%
|
18,85
|
18,66
|
18,915
|
18,68
|
03/07/2024 |
3.819.274 |
-0,74%
|
18,85
|
18,66
|
18,915
|
18,68
|
02/07/2024 |
8.040.933 |
-0,84%
|
18,98
|
18,68
|
18,99
|
18,82
|
01/07/2024 |
8.969.999 |
-0,68%
|
19,24
|
18,83
|
19,315
|
18,98
|
28/06/2024 |
17.607.164 |
1,92%
|
18,83
|
18,78
|
19,13
|
19,11
|
27/06/2024 |
5.384.141 |
-0,05%
|
18,78
|
18,62
|
18,785
|
18,75
|
26/06/2024 |
7.920.988 |
0,38%
|
18,62
|
18,62
|
18,81
|
18,76
|
25/06/2024 |
8.619.386 |
0,21%
|
18,65
|
18,535
|
18,725
|
18,69
|
24/06/2024 |
7.265.826 |
1,36%
|
18,45
|
18,43
|
18,70
|
18,65
|
21/06/2024 |
31.806.717 |
1,60%
|
18,17
|
18,08
|
18,455
|
18,40
|
20/06/2024 |
7.134.955 |
0,33%
|
17,94
|
17,91
|
18,155
|
18,11
|
19/06/2024 |
7.105.759 |
0,00%
|
17,95
|
17,865
|
18,20
|
18,05
|
18/06/2024 |
7.105.759 |
2,32%
|
17,95
|
17,865
|
18,20
|
18,05
|
17/06/2024 |
12.009.468 |
0,28%
|
17,54
|
17,49
|
17,70
|
17,69
|
14/06/2024 |
11.202.617 |
-0,28%
|
17,60
|
17,50
|
17,745
|
17,62
|
13/06/2024 |
14.046.460 |
0,20%
|
17,54
|
17,42
|
17,68
|
17,645
|
12/06/2024 |
17.552.676 |
-1,29%
|
17,99
|
17,57
|
18,035
|
17,63
|
11/06/2024 |
10.490.626 |
0,06%
|
18,02
|
17,73
|
17,95
|
17,87
|
10/06/2024 |
16.719.834 |
-1,24%
|
18,02
|
17,75
|
18,04
|
17,875
|
07/06/2024 |
18.690.543 |
-0,88%
|
18,24
|
17,97
|
18,22
|
18,12
|
06/06/2024 |
10.679.745 |
-0,11%
|
18,27
|
18,2101
|
18,45
|
18,28
|
05/06/2024 |
13.319.474 |
-0,25%
|
18,29
|
17,98
|
18,32
|
18,305
|
04/06/2024 |
14.214.007 |
1,89%
|
17,165
|
17,76
|
18,36
|
18,3501
|
03/06/2024 |
17.316.445 |
-1,15%
|
17,165
|
17,96
|
18,36
|
18,01
|
31/05/2024 |
23.119.239 |
3,41%
|
17,165
|
17,4738
|
18,27
|
18,22
|
30/05/2024 |
14.520.617 |
2,92%
|
17,165
|
17,16
|
17,635
|
17,62
|
29/05/2024 |
10.932.708 |
-0,81%
|
17,47
|
17,10
|
17,305
|
17,13
|
28/05/2024 |
11.492.431 |
-1,31%
|
17,47
|
17,20
|
17,525
|
17,27
|
27/05/2024 |
4.913.014 |
0,00%
|
17,51
|
17,425
|
17,61
|
17,50
|
24/05/2024 |
4.913.014 |
0,00%
|
17,51
|
17,425
|
17,61
|
17,50
|
23/05/2024 |
13.821.004 |
-0,17%
|
17,41
|
17,32
|
17,51
|
17,47
|
22/05/2024 |
12.566.973 |
1,33%
|
17,205
|
17,185
|
17,52
|
17,50
|
21/05/2024 |
14.228.294 |
-1,26%
|
17,52
|
17,14
|
17,57
|
17,30
|
20/05/2024 |
12.089.943 |
0,69%
|
17,39
|
17,355
|
17,56
|
17,52
|
17/05/2024 |
11.289.244 |
0,58%
|
17,31
|
17,26
|
17,41
|
17,40
|
16/05/2024 |
12.191.544 |
-0,17%
|
17,31
|
17,15
|
17,37
|
17,30
|
15/05/2024 |
12.774.069 |
0,23%
|
17,19
|
17,17
|
17,44
|
17,34
|
14/05/2024 |
10.764.873 |
0,15%
|
17,19
|
17,21
|
17,34
|
17,285
|
13/05/2024 |
10.016.390 |
0,43%
|
17,19
|
17,14
|
17,37
|
17,2436
|
10/05/2024 |
8.178.838 |
0,17%
|
17,20
|
17,0901
|
17,22
|
17,2099
|
09/05/2024 |
12.442.814 |
0,23%
|
17,10
|
17,04
|
17,19
|
17,15
|
08/05/2024 |
10.112.656 |
0,12%
|
17,07
|
17,00
|
17,20
|
17,10
|
07/05/2024 |
12.814.166 |
0,56%
|
17,07
|
17,00
|
17,21
|
17,085
|
06/05/2024 |
11.358.780 |
0,71%
|
16,94
|
16,91
|
17,04
|
16,97
|
03/05/2024 |
12.145.991 |
0,18%
|
16,95
|
16,73
|
16,92
|
16,85
|
02/05/2024 |
12.097.371 |
-0,59%
|
16,95
|
16,73
|
16,99
|
16,82
|
01/05/2024 |
16.288.810 |
0,30%
|
16,84
|
16,78
|
17,10
|
16,94
|
30/04/2024 |
13.036.989 |
-0,47%
|
16,51
|
16,80
|
16,98
|
16,9395
|
29/04/2024 |
19.007.235 |
1,61%
|
16,51
|
16,85
|
17,28
|
17,02
|
26/04/2024 |
14.367.616 |
1,21%
|
16,51
|
16,39
|
16,88
|
16,78
|
25/04/2024 |
20.795.013 |
-1,34%
|
16,91
|
16,50
|
17,00
|
16,585
|
24/04/2024 |
35.475.048 |
1,88%
|
16,91
|
16,38
|
17,03
|
16,8103
|
23/04/2024 |
22.606.609 |
1,17%
|
16,71
|
16,29
|
16,53
|
16,50
|
22/04/2024 |
26.421.537 |
-1,09%
|
16,71
|
16,17
|
16,73
|
16,33
|
19/04/2024 |
21.584.841 |
1,16%
|
16,34
|
16,26
|
16,525
|
16,52
|
18/04/2024 |
15.254.782 |
1,24%
|
16,11
|
16,09
|
16,34
|
16,3201
|
17/04/2024 |
12.398.968 |
0,06%
|
16,11
|
16,06
|
16,25
|
16,10
|
16/04/2024 |
22.189.001 |
-0,68%
|
16,22
|
15,9401
|
16,23
|
16,13
|
15/04/2024 |
17.029.161 |
-1,10%
|
16,68
|
16,13
|
16,54
|
16,13
|
12/04/2024 |
14.978.676 |
-0,67%
|
16,68
|
16,25
|
16,46
|
16,31
|
11/04/2024 |
20.710.459 |
-1,73%
|
16,68
|
16,42
|
16,695
|
16,44
|
10/04/2024 |
17.462.720 |
-1,12%
|
16,78
|
16,51
|
16,79
|
16,71
|
09/04/2024 |
13.958.834 |
-0,43%
|
17,40
|
16,81
|
17,29
|
16,90
|
08/04/2024 |
11.910.486 |
-0,86%
|
17,40
|
17,215
|
17,48
|
17,27
|
05/04/2024 |
13.740.860 |
-0,80%
|
17,62
|
17,28
|
17,67
|
17,43
|
04/04/2024 |
12.841.190 |
-0,20%
|
17,62
|
17,56
|
17,88
|
17,575
|
03/04/2024 |
19.194.070 |
0,63%
|
17,58
|
17,48
|
17,71
|
17,63
|
02/04/2024 |
12.758.884 |
0,57%
|
17,16
|
17,48
|
17,6909
|
17,60
|
01/04/2024 |
14.324.022 |
-0,54%
|
17,16
|
17,16
|
17,535
|
17,505
|
28/03/2024 |
12.239.397 |
0,74%
|
17,58
|
17,52
|
17,6975
|
17,68
|
27/03/2024 |
14.906.455 |
1,98%
|
17,31
|
17,29
|
17,59
|
17,52
|
26/03/2024 |
13.457.719 |
0,44%
|
17,15
|
17,045
|
17,28
|
17,195
|
25/03/2024 |
10.464.638 |
0,71%
|
17,03
|
16,965
|
17,12
|
17,10
|
22/03/2024 |
10.816.321 |
-0,99%
|
17,19
|
16,62
|
17,195
|
16,99
|
21/03/2024 |
11.965.616 |
-0,23%
|
17,19
|
17,06
|
17,2699
|
17,17
|
20/03/2024 |
12.547.229 |
0,00%
|
17,15
|
17,08
|
17,31
|
17,17
|
19/03/2024 |
10.352.149 |
-0,67%
|
17,30
|
17,155
|
17,315
|
17,185
|
18/03/2024 |
14.503.648 |
1,35%
|
17,24
|
16,93
|
17,315
|
17,28
|
15/03/2024 |
15.095.649 |
0,18%
|
17,24
|
16,885
|
17,14
|
17,0402
|
14/03/2024 |
14.588.724 |
-0,99%
|
17,24
|
16,83
|
17,17
|
17,02
|
13/03/2024 |
12.236.817 |
-0,17%
|
17,24
|
17,13
|
17,435
|
17,17
|
12/03/2024 |
12.784.699 |
-0,40%
|
17,30
|
17,17
|
17,34
|
17,26
|
11/03/2024 |
13.818.765 |
0,52%
|
17,22
|
17,23
|
17,44
|
17,29
|
08/03/2024 |
14.792.540 |
1,47%
|
17,07
|
16,98
|
17,32
|
17,30
|
07/03/2024 |
12.497.473 |
-0,64%
|
17,21
|
17,01
|
17,295
|
17,07
|
06/03/2024 |
13.716.087 |
0,00%
|
17,08
|
17,025
|
17,20
|
17,17
|
05/03/2024 |
17.583.197 |
2,20%
|
17,02
|
17,01
|
17,355
|
17,17
|
04/03/2024 |
12.946.186 |
-1,18%
|
16,87
|
16,68
|
16,985
|
16,78
|
01/03/2024 |
12.663.151 |
0,24%
|
16,87
|
16,81
|
17,05
|
16,97
|
29/02/2024 |
12.967.468 |
0,00%
|
17,02
|
16,91
|
17,12
|
16,96
|
28/02/2024 |
15.763.026 |
0,89%
|
16,83
|
16,81
|
17,04
|
16,98
|