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 > >>
19/09/2019 12.925.322 -1,00% 36,76 36,495 36,975 36,79
18/09/2019 12.925.322 -1,00% 36,76 36,495 36,975 36,79
17/09/2019 11.755.026 -0,40% 37,04 36,79 37,25 37,16
16/09/2019 12.380.353 -1,53% 37,74 37,1141 37,83 37,33
13/09/2019 11.158.796 -1,23% 38,01 37,735 38,345 37,91
12/09/2019 17.365.734 -1,14% 38,39 37,73 38,48 38,30
11/09/2019 24.998.398 3,11% 37,93 37,35 38,75 38,75
10/09/2019 17.728.519 2,12% 37,14 36,97 37,8429 37,5699
09/09/2019 50.180.912 1,43% 37,82 36,715 38,14 36,77
06/09/2019 11.487.091 0,99% 35,92 35,88 36,37 36,245
05/09/2019 8.861.164 0,45% 35,87 35,75 35,98 35,88
04/09/2019 8.126.348 0,82% 35,50 35,44 35,82 35,67
03/09/2019 8.110.853 0,34% 35,08 34,915 35,39 35,38
02/09/2019 7.641.134 0,37% 35,18 35,07 35,35 35,2799
30/08/2019 7.641.134 0,37% 35,18 35,07 35,35 35,2799
29/08/2019 10.047.213 0,52% 35,11 35,055 35,3389 35,14
28/08/2019 8.465.445 0,69% 34,72 34,535 34,9923 34,96
27/08/2019 12.793.813 -0,66% 35,01 34,63 35,04 34,699
26/08/2019 8.136.105 0,39% 34,96 34,71 35,14 34,955
23/08/2019 9.914.798 -1,53% 35,33 34,64 35,44 34,8499
22/08/2019 7.701.773 0,64% 35,25 35,075 35,50 35,385
21/08/2019 7.905.420 0,50% 35,14 34,97 35,25 35,155
20/08/2019 8.196.437 -1,07% 35,26 34,90 35,30 35,00
19/08/2019 10.830.731 1,17% 35,02 34,99 35,435 35,38
16/08/2019 11.981.801 1,84% 34,50 34,405 35,0822 34,97
15/08/2019 9.370.896 0,73% 34,18 33,969 34,4642 34,34
14/08/2019 12.092.361 -2,09% 34,57 34,025 34,63 34,13
13/08/2019 11.695.054 1,10% 34,37 34,37 34,96 34,86
12/08/2019 8.789.611 -0,20% 34,47 34,27 34,575 34,47
09/08/2019 8.311.387 0,00% 34,43 34,15 34,59 34,54
08/08/2019 10.680.918 1,41% 34,25 34,07 34,54 34,54
07/08/2019 12.889.528 0,35% 33,60 33,365 34,16 34,08
06/08/2019 11.520.315 1,40% 33,49 33,29 33,96 33,96
05/08/2019 14.345.209 -1,99% 33,69 33,19 33,94 33,49
02/08/2019 14.280.997 0,15% 33,79 33,5433 34,34 34,17
01/08/2019 15.580.007 0,21% 34,51 33,8833 34,60 34,12
31/07/2019 16.502.672 -0,50% 34,08 33,891 34,48 34,01
30/07/2019 14.750.167 -0,47% 34,42 34,075 34,635 34,18
29/07/2019 13.329.877 0,50% 34,10 33,94 34,4433 34,32
26/07/2019 13.869.547 0,98% 33,72 33,59 34,23 34,14
25/07/2019 15.252.497 1,72% 33,62 33,47 33,99 33,81
24/07/2019 21.399.275 3,58% 32,11 32,18 33,39 33,24
23/07/2019 21.641.027 -0,12% 32,15 31,515 32,16 32,09
22/07/2019 14.092.271 -2,00% 32,75 32,07 32,75 32,135
19/07/2019 10.409.915 -0,97% 33,29 32,77 33,27 32,77
18/07/2019 11.693.443 -0,42% 33,19 32,84 33,8971 33,12
17/07/2019 8.265.128 -0,95% 33,56 33,25 33,58 33,26
16/07/2019 7.994.533 -0,52% 33,68 33,5068 33,72 33,535
15/07/2019 9.206.637 0,18% 33,66 33,57 33,735 33,71
12/07/2019 10.519.834 0,57% 33,53 33,39 33,66 33,65
11/07/2019 12.425.464 -0,89% 33,97 33,26 34,02 33,46
10/07/2019 9.498.342 0,66% 33,69 33,6207 33,839 33,76
09/07/2019 12.819.040 -0,59% 33,60 33,40 33,69 33,54
08/07/2019 13.529.268 -0,15% 34,15 34,08 34,36 34,25
05/07/2019 9.937.210 1,15% 33,98 33,94 34,381 34,37
04/07/2019 8.167.373 0,46% 33,97 33,865 34,04 33,996
03/07/2019 8.167.373 0,46% 33,97 33,865 34,04 33,996
02/07/2019 10.882.452 1,23% 33,47 33,37 33,87 33,84
01/07/2019 12.815.858 -0,24% 33,79 33,40 33,90 33,43
28/06/2019 14.067.530 1,61% 33,06 32,9232 33,55 33,5106
27/06/2019 10.654.963 1,38% 32,76 32,55 33,03 32,98
26/06/2019 9.381.189 -0,06% 32,59 31,70 32,79 32,53
25/06/2019 6.894.842 -0,06% 32,60 32,45 32,60 32,56
24/06/2019 6.715.397 0,40% 32,49 32,37 32,6825 32,58
21/06/2019 8.261.898 -0,74% 32,68 32,42 32,69 32,30
20/06/2019 9.884.698 0,28% 32,56 32,31 32,60 32,50
19/06/2019 7.594.139 0,12% 32,52 32,2901 32,59 32,48
18/06/2019 8.700.641 0,43% 32,45 32,40 32,70 32,44
17/06/2019 6.884.356 -0,16% 32,29 32,17 32,4829 32,30
14/06/2019 7.804.256 0,19% 32,24 32,18 32,435 32,35
13/06/2019 5.920.265 0,16% 32,22 32,12 32,33 32,23
12/06/2019 8.072.528 0,22% 32,18 32,035 32,31 32,18
11/06/2019 7.708.106 0,56% 32,05 32,04 32,44 32,11
10/06/2019 12.023.652 -1,79% 32,69 31,85 33,00 31,91
07/06/2019 13.235.342 1,22% 32,23 32,1412 32,695 32,49
06/06/2019 9.157.654 1,34% 31,72 31,70 32,17 32,105
05/06/2019 8.445.747 0,60% 31,65 31,415 31,71 31,67
04/06/2019 12.076.399 1,25% 31,39 30,975 31,50 31,48
03/06/2019 13.001.291 1,67% 30,72 30,675 31,35 31,09
31/05/2019 19.427.870 -4,58% 31,06 30,38 31,16 30,40
30/05/2019 9.305.251 -0,16% 31,97 31,64 32,0699 31,86
29/05/2019 11.999.371 0,16% 31,91 31,69 32,21 31,98
28/05/2019 8.925.827 -1,05% 32,29 31,91 32,4185 31,93
27/05/2019 5.975.032 0,40% 32,30 32,10 32,35 32,27
24/05/2019 5.975.032 0,40% 32,30 32,10 32,35 32,27
23/05/2019 10.068.074 -0,43% 32,17 31,91 32,32 32,14
22/05/2019 7.728.214 -0,40% 32,28 32,115 32,45 32,28
21/05/2019 8.925.133 0,70% 32,25 32,0981 32,64 32,4136
20/05/2019 22.414.192 1,23% 32,28 31,96 33,08 32,19
17/05/2019 11.489.753 0,57% 31,41 31,38 31,995 31,80
16/05/2019 9.686.224 1,18% 31,36 31,36 31,875 31,62
15/05/2019 8.648.453 0,52% 31,05 30,89 31,30 31,25
14/05/2019 16.751.113 2,04% 30,70 30,62 31,38 31,09
13/05/2019 11.457.840 -0,49% 30,34 30,34 30,65 30,47
10/05/2019 8.543.560 0,79% 30,23 30,16 30,72 30,62
09/05/2019 11.199.610 0,00% 30,27 30,125 30,45 30,30
08/05/2019 9.698.794 -0,72% 30,44 30,17 30,495 30,31
07/05/2019 10.327.361 -0,20% 30,50 30,28 30,59 30,53
06/05/2019 9.310.221 -0,16% 30,43 30,38 30,64 30,65
03/05/2019 13.449.854 0,20% 30,62 30,57 30,79 30,6816

login

Pesquisa de títulos

Fale Connosco