BiG | O banco que entende os seus valores.

AT & T Inc (T)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	16.928.528	1,61%	25,80	25,76	26,47	26,13
29/04/2026	10.182.405	-1,09%	26,03	25,64	26,16	25,75
28/04/2026	13.607.560	2,12%	26,01	25,88	26,31	26,06
27/04/2026	2.297.663	0,36%	26,1987	25,52	26,435	25,52
24/04/2026	15.092.215	-1,54%	26,44	26,03	26,58	26,20
23/04/2026	23.862.274	2,43%	26,05	26,02	26,755	26,61
22/04/2026	33.020.722	0,39%	25,1991	24,96	26,04	25,98
21/04/2026	19.263.251	-1,16%	26,23	25,876	26,44	25,88
20/04/2026	16.780.190	-1,25%	26,506	26,17	26,675	26,18
17/04/2026	15.265.456	0,42%	26,23	26,03	26,61	26,51
16/04/2026	15.625.485	3,67%	25,5001	25,4544	26,425	26,40
15/04/2026	15.927.890	-0,63%	25,6295	25,4249	25,775	25,46
14/04/2026	19.228.380	0,06%	25,3435	24,94	25,705	25,62
13/04/2026	21.554.097	-3,25%	26,40	25,40	26,45	25,61
10/04/2026	13.172.294	-0,35%	26,66	26,285	26,70	26,46
09/04/2026	19.508.376	-1,85%	27,32	26,5625	27,41	26,5625
08/04/2026	24.321.874	-2,46%	27,37	26,9101	27,50	27,35
07/04/2026	10.679.635	-0,99%	28,32	27,92	28,485	28,04
06/04/2026	11.006.351	-0,04%	28,28	28,15	28,52	28,32
02/04/2026	12.048.693	0,04%	28,32	27,99	28,58	28,33
01/04/2026	15.124.581	-2,24%	28,8793	28,06	28,97	28,31
31/03/2026	14.676.726	0,52%	28,92	28,535	28,99	28,99
30/03/2026	12.487.286	-1,07%	29,15	28,72	29,3625	28,78
27/03/2026	14.383.311	0,67%	29,06	28,83	29,365	29,10
26/03/2026	13.159.533	0,45%	28,8215	28,82	29,21	28,92
25/03/2026	16.722.962	-0,21%	28,98	28,705	29,135	28,81
24/03/2026	19.029.131	0,45%	28,7202	28,665	29,435	28,87
23/03/2026	19.118.646	1,63%	28,4399	27,92	28,885	28,76
20/03/2026	26.978.175	2,13%	27,7996	27,78	28,63	28,31
19/03/2026	27.496.566	1,20%	27,42	27,22	27,95	27,74
18/03/2026	15.391.851	-1,60%	27,79	27,395	27,86	27,41
17/03/2026	14.332.763	0,67%	27,69	27,655	28,02	27,85
16/03/2026	13.213.847	0,11%	27,80	27,47	27,815	27,73
13/03/2026	13.057.861	1,21%	27,3919	27,3919	27,845	27,72
12/03/2026	13.557.258	0,85%	27,11	26,73	27,39	27,39
11/03/2026	20.088.648	-1,99%	27,66	26,87	27,73	27,16
10/03/2026	16.840.108	0,65%	27,44	27,38	27,94	27,71
09/03/2026	22.878.296	-3,88%	27,9736	27,39	28,38	27,53
06/03/2026	15.884.978	-1,12%	28,88	28,325	28,96	28,64
05/03/2026	17.082.605	-0,09%	28,78	28,715	29,06	28,97
04/03/2026	19.415.335	1,08%	28,50	28,22	29,07	28,98
03/03/2026	19.989.227	2,36%	27,82	27,77	28,745	28,67
02/03/2026	16.006.563	0,00%	27,68	27,68	28,25	28,01
27/02/2026	16.013.692	1,88%	27,70	27,51	28,01	28,01
26/02/2026	15.003.671	-1,54%	27,84	27,42	28,05	27,46
25/02/2026	16.470.684	-1,66%	28,24	27,70	28,29	27,87
24/02/2026	16.824.632	-0,53%	28,50	28,19	28,80	28,35
23/02/2026	20.919.351	1,93%	27,94	27,94	28,83	28,52
20/02/2026	12.701.645	0,36%	27,97	27,54	28,06	27,98
19/02/2026	15.504.343	0,00%	27,97	27,73	28,395	27,88
18/02/2026	15.709.230	-2,79%	28,68	27,82	28,71	27,88
17/02/2026	12.050.525	0,00%	28,74	28,63	29,06	28,68
13/02/2026	19.667.127	-0,38%	28,7403	28,41	28,84	28,69
12/02/2026	30.291.558	1,16%	28,43	28,3712	29,29	28,80
11/02/2026	25.946.994	3,83%	27,285	27,135	28,60	28,47
10/02/2026	16.103.066	1,11%	27,03	27,019	27,59	27,41
09/02/2026	11.289.690	-0,07%	27,10	26,825	27,195	27,11
06/02/2026	18.201.725	-0,65%	27,0847	26,93	27,38	27,13
05/02/2026	17.859.208	0,22%	27,28	26,96	27,52	27,31
04/02/2026	25.502.789	1,45%	27,0105	26,89	27,495	27,22
03/02/2026	27.787.046	2,02%	26,20	26,08	26,985	26,83
02/02/2026	32.150.509	0,36%	26,19	26,19	26,635	26,30
30/01/2026	34.528.943	4,30%	25,36	25,145	26,29	26,21
29/01/2026	35.974.722	4,40%	24,1964	24,18	25,13	25,13
28/01/2026	40.714.558	4,65%	23,2104	23,0997	24,43	24,07
27/01/2026	34.564.623	-1,83%	23,46	22,96	23,50	23,00
26/01/2026	22.051.924	-0,57%	23,58	23,36	23,80	23,45
23/01/2026	17.202.993	-0,09%	23,5745	23,30	23,635	23,59
22/01/2026	14.955.697	0,30%	23,50	23,50	23,99	23,58
21/01/2026	19.825.283	0,36%	23,45	23,40	23,7897	23,50
20/01/2026	20.317.664	-0,21%	23,3902	23,285	23,64	23,45
16/01/2026	21.433.050	-1,01%	23,60	23,39	23,66	23,49
15/01/2026	18.249.952	0,51%	23,57	23,50	23,80	23,73
14/01/2026	23.079.062	1,33%	23,32	23,2964	23,72	23,61
13/01/2026	20.477.771	-1,85%	23,72	23,19	23,75	23,30
12/01/2026	19.693.375	0,12%	23,82	23,62	25,46	23,74
09/01/2026	15.382.652	-0,75%	24,19	23,7125	24,32	23,7125
08/01/2026	18.523.658	0,83%	23,9502	23,9502	24,32	24,17
07/01/2026	20.825.204	-1,40%	24,4099	23,90	24,545	23,97
06/01/2026	30.061.981	-1,54%	24,48	23,87	24,54	24,34
05/01/2026	22.414.682	0,61%	24,42	24,3702	24,75	24,71
02/01/2026	11.824.123	-1,17%	24,84	24,50	24,85	24,56
31/12/2025	9.275.766	0,12%	24,79	24,76	24,99	24,84
30/12/2025	8.788.903	0,16%	24,76	24,745	24,86	24,85
29/12/2025	12.951.731	0,49%	24,67	24,6052	25,00	24,77
26/12/2025	8.248.339	-0,04%	24,60	24,59	24,765	24,65
24/12/2025	7.872.683	0,70%	24,41	24,37	24,71	24,66
23/12/2025	9.451.458	0,66%	24,28	24,26	24,53	24,46
22/12/2025	13.256.931	0,62%	24,08	24,06	24,45	24,30
19/12/2025	15.455.077	-0,66%	24,255	24,025	24,28	24,15
18/12/2025	15.643.966	-0,41%	24,26	24,23	24,55	24,26
17/12/2025	16.726.074	1,21%	24,0822	24,08	24,45	24,36
16/12/2025	16.384.542	-1,15%	24,2838	24,01	24,37	24,07
15/12/2025	17.068.758	-1,06%	24,43	24,22	24,61	24,31
12/12/2025	17.278.691	1,15%	24,30	24,265	24,83	24,58
11/12/2025	16.102.680	-0,35%	24,4598	24,27	24,7099	24,30
10/12/2025	16.850.588	-0,41%	24,53	24,275	24,58	24,39
09/12/2025	18.823.343	-1,41%	24,83	24,36	24,99	24,51
08/12/2025	21.111.931	-1,74%	25,28	24,695	25,34	24,84
05/12/2025	12.795.276	-0,43%	25,39	25,255	25,64	25,28