AT & T Inc (T)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	16.060.255	1,57%	18,88	18,91	19,19	19,145
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