AT & T Inc (T)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/04/2024 |
0 |
1,21%
|
16,51
|
16,39
|
16,88
|
16,78
|
| 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
|
| 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
|
Por favor leia o