AT & T Inc (T)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01-04-2024 0 0,74% 17,58 17,52 17,6975 17,68
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
27-02-2024 13.724.680 1,33% 16,63 16,54 16,85 16,82
26-02-2024 11.662.468 -1,25% 16,785 16,52 16,83 16,59
23-02-2024 15.091.596 1,45% 16,76 16,54 17,11 16,83
22-02-2024 27.737.155 -2,29% 16,76 16,42 16,81 16,61
21-02-2024 9.499.645 0,65% 16,92 16,84 17,01 17,02
20-02-2024 11.350.928 -0,30% 16,89 16,87 17,13 16,92
19-02-2024 6.672.300 0,00% 16,92 16,765 17,07 16,97
16-02-2024 6.672.300 0,36% 16,92 16,765 17,07 16,97
15-02-2024 12.106.336 1,12% 16,94 16,93 17,22 17,10
14-02-2024 10.283.799 -0,06% 16,95 16,84 17,08 16,8907
13-02-2024 13.825.289 -0,71% 16,84 16,75 17,1925 16,90
12-02-2024 15.541.909 1,10% 16,84 16,765 17,06 17,0255
09-02-2024 23.053.951 0,12% 16,84 16,57 16,88 16,84
08-02-2024 35.317.452 -2,83% 17,68 16,74 17,295 16,84
07-02-2024 14.855.960 -1,48% 17,68 17,30 17,62 17,35
06-02-2024 11.747.115 -0,68% 17,68 17,55 17,77 17,61
05-02-2024 12.121.732 -0,45% 17,71 17,58 17,865 17,75
02-02-2024 14.477.013 -1,11% 17,92 17,77 17,98 17,84
01-02-2024 28.400.866 1,75% 18,09 17,825 18,155 18,00
31-01-2024 18.273.571 1,00% 17,27 17,50 17,82 17,705
30-01-2024 23.207.325 1,48% 17,27 17,18 17,60 17,505
29-01-2024 18.708.819 -0,20% 17,21 17,05 17,28 17,255
26-01-2024 16.858.087 0,64% 17,15 17,1214 17,38 17,29
25-01-2024 26.299.772 3,00% 16,77 16,69 17,19 17,18
24-01-2024 36.382.174 -3,00% 16,56 16,47 17,0399 16,675
23-01-2024 26.489.185 2,39% 17,00 16,98 17,25 17,2009
22-01-2024 21.680.169 0,90% 16,72 16,645 16,90 16,82
19-01-2024 23.586.775 1,65% 16,28 16,395 16,84 16,67
18-01-2024 16.980.327 0,06% 16,28 16,19 16,42 16,42
17-01-2024 20.434.638 -0,18% 16,41 16,35 16,63 16,41
16-01-2024 16.043.936 -0,18% 16,34 16,34 16,62 16,45
15-01-2024 15.295.677 1,54% 16,34 16,35 16,63 16,48
12-01-2024 15.295.677 1,54% 16,34 16,35 16,63 16,48
11-01-2024 27.056.998 -3,79% 16,80 16,15 16,80 16,23
10-01-2024 12.341.455 -0,44% 16,92 16,76 16,96 16,8749
09-01-2024 13.271.077 -0,51% 16,99 16,83 17,37 16,955
08-01-2024 19.740.972 -0,80% 17,475 17,24 17,48 17,33
05-01-2024 15.013.889 1,86% 17,16 17,095 17,515 17,4695
04-01-2024 15.316.717 -0,29% 17,29 17,16 17,3199 17,1797
03-01-2024 14.520.727 0,06% 17,33 17,22 17,38 17,26
02-01-2024 21.748.700 2,86% 16,54 16,84 17,38 17,26
29-12-2023 15.123.904 0,24% 16,54 16,61 16,83 16,78
28-12-2023 16.703.358 1,09% 16,54 16,54 16,87 16,76
27-12-2023 13.043.476 0,06% 16,51 16,46 16,617 16,58
26-12-2023 11.141.963 0,15% 16,52 16,44 17,75 16,575
22-12-2023 13.359.092 0,36% 16,45 16,50 16,74 16,55
21-12-2023 15.860.075 0,55% 16,45 16,35 16,5002 16,49
20-12-2023 14.604.131 -0,60% 16,58 16,40 16,611 16,51
19-12-2023 13.985.809 0,97% 16,42 16,415 16,62 16,62
18-12-2023 16.236.967 -0,39% 16,50 16,41 16,75 16,455
15-12-2023 16.790.027 -0,60% 16,50 16,45 16,655 16,55
14-12-2023 27.933.622 1,28% 16,51 16,51 16,81 16,66
13-12-2023 21.761.222 -0,31% 16,35 16,10 16,50 16,36
12-12-2023 19.216.715 -1,29% 16,57 16,34 16,58 16,405
11-12-2023 21.121.187 -1,77% 16,91 16,53 16,94 16,62
08-12-2023 16.087.199 -0,88% 17,06 16,78 17,11 16,94
07-12-2023 15.040.225 0,95% 17,04 16,90 17,13 17,10
06-12-2023 21.025.388 -1,57% 16,57 16,8593 17,28 16,95
05-12-2023 36.204.460 3,48% 16,57 16,98 17,34 17,24
04-12-2023 19.501.543 -0,72% 16,57 16,53 16,77 16,64
01-12-2023 13.603.645 1,15% 16,17 16,525 16,77 16,76
30-11-2023 15.366.437 1,60% 16,17 16,305 16,595 16,56
29-11-2023 13.441.953 0,80% 16,17 16,15 16,35 16,31
28-11-2023 12.164.094 -0,25% 16,14 16,03 16,21 16,17
27-11-2023 14.003.980 0,00% 16,18 16,085 16,27 16,21
24-11-2023 6.270.677 0,25% 16,06 16,20 16,32 16,21
23-11-2023 11.592.512 -0,12% 16,06 16,10 16,28 16,17
22-11-2023 10.274.923 0,00% 16,06 16,10 16,28 16,19
21-11-2023 13.043.048 0,50% 16,06 16,03 16,25 16,18
20-11-2023 14.406.499 1,26% 15,90 15,85 16,17 16,1001
17-11-2023 12.258.931 0,22% 15,90 15,84 15,98 15,915
16-11-2023 12.041.129 0,51% 15,90 15,75 15,97 15,84
15-11-2023 11.452.774 0,90% 15,63 15,64 15,80 15,77
14-11-2023 13.993.995 0,51% 15,71 15,515 15,75 15,66
13-11-2023 11.061.692 -0,64% 15,61 15,51 15,74 15,54
10-11-2023 11.594.137 0,10% 15,68 15,475 15,73 15,645
09-11-2023 11.231.416 -0,13% 15,675 15,55 15,75 15,63
Ajuda

Pesquisa de títulos

Fale Connosco