AT & T Inc (T)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
08-11-2023 12.464.280 -1,14% 15,80 15,58 15,96 15,66
07-11-2023 11.932.615 0,51% 15,75 15,7198 15,96 15,83
06-11-2023 14.181.388 -0,63% 15,85 15,64 15,89 15,78
03-11-2023 19.181.619 0,95% 15,63 15,83 16,04 15,88
02-11-2023 16.719.062 0,77% 15,48 15,57 15,79 15,70
01-11-2023 19.441.643 1,17% 15,48 15,43 15,70 15,58
31-10-2023 15.131.444 0,79% 14,89 15,25 15,44 15,38
30-10-2023 21.278.217 3,04% 14,89 15,00 15,38 15,27
27-10-2023 13.514.355 -1,95% 15,10 14,81 15,175 14,8256
26-10-2023 19.580.657 -0,23% 15,18 14,98 15,28 15,155
25-10-2023 19.506.689 -2,19% 15,48 15,07 15,58 15,19
24-10-2023 30.871.398 3,88% 15,18 15,18 15,57 15,53
23-10-2023 25.812.927 -2,73% 15,34 14,86 15,375 14,96
20-10-2023 31.506.223 0,85% 15,17 15,19 15,91 15,39
19-10-2023 46.581.456 6,56% 15,40 15,01 15,6512 15,26
18-10-2023 17.090.299 -1,78% 14,49 14,31 14,52 14,32
17-10-2023 15.559.683 1,04% 14,40 14,285 14,59 14,56
16-10-2023 15.349.286 0,35% 14,40 14,23 14,50 14,41
13-10-2023 14.858.312 -0,48% 14,48 14,325 14,63 14,38
12-10-2023 19.176.210 -2,17% 14,69 14,2841 15,05 14,45
11-10-2023 14.696.458 -1,20% 14,945 14,68 15,05 14,78
10-10-2023 16.721.478 1,29% 14,73 14,69 14,98 14,92
09-10-2023 14.514.723 2,01% 14,47 14,46 14,75 14,74
06-10-2023 27.257.125 -0,70% 14,42 14,12 14,51 14,45
05-10-2023 15.873.037 1,23% 14,645 14,625 14,88 14,83
04-10-2023 18.205.880 -0,69% 14,67 14,45 14,73 14,6775
03-10-2023 18.100.815 0,75% 14,64 14,5669 14,82 14,78
02-10-2023 15.710.270 -2,01% 15,03 14,66 15,085 14,7184
29-09-2023 11.705.427 0,17% 15,04 14,91 15,095 15,035
28-09-2023 12.970.554 0,94% 14,865 14,88 15,02 15,01
27-09-2023 13.560.433 -0,93% 15,01 14,80 15,005 14,88
26-09-2023 16.537.848 -0,27% 14,80 14,6743 15,075 15,02
25-09-2023 14.581.020 -0,40% 15,05 14,85 15,11 15,06
22-09-2023 15.419.208 -1,24% 15,33 15,05 15,36 15,12
21-09-2023 15.159.658 -1,67% 15,40 15,295 15,5384 15,29
20-09-2023 22.955.086 2,17% 15,23 15,28 15,73 15,54
19-09-2023 16.318.796 0,73% 15,03 15,045 15,245 15,20
18-09-2023 14.010.837 -0,92% 15,21 15,02 15,22 15,09
15-09-2023 23.938.295 1,06% 14,94 14,955 15,30 15,22
14-09-2023 25.930.390 2,87% 14,55 14,865 15,155 15,04
13-09-2023 14.372.236 1,00% 14,55 14,47 14,675 14,605
12-09-2023 13.598.531 -0,21% 14,55 14,38 14,57 14,49
11-09-2023 12.458.158 0,83% 14,62 14,435 14,59 14,52
08-09-2023 12.788.655 -1,40% 14,62 14,36 14,76 14,405
07-09-2023 14.045.340 0,03% 14,62 14,55 14,76 14,615
06-09-2023 21.922.434 0,83% 14,42 14,32 14,75 14,60
05-09-2023 15.262.631 -0,68% 14,66 14,47 14,75 14,55
04-09-2023 9.633.588 -0,95% 14,82 14,64 14,86 14,65
01-09-2023 9.633.588 -0,95% 14,82 14,64 14,86 14,65
31-08-2023 16.889.678 0,54% 14,85 14,70 14,90 14,81
30-08-2023 12.340.540 -0,20% 14,90 14,70 14,99 14,74
29-08-2023 21.227.345 3,45% 14,45 14,45 14,81 14,70
28-08-2023 12.194.469 0,78% 14,12 14,11 14,265 14,22
25-08-2023 10.080.315 -0,28% 14,17 14,05 14,2069 14,11
24-08-2023 12.861.304 -0,14% 14,04 14,05 14,28 14,14
23-08-2023 12.596.851 -0,56% 14,25 14,14 14,35 14,18
22-08-2023 20.580.367 1,06% 14,14 14,03 14,32 14,25
21-08-2023 22.723.146 0,32% 14,14 13,92 14,14 14,095
18-08-2023 13.817.688 0,39% 14,14 13,95 14,14 14,065
17-08-2023 15.684.047 -0,60% 14,14 13,98 14,155 14,015
16-08-2023 13.075.892 -0,28% 14,14 14,01 14,1868 14,10
15-08-2023 11.843.943 -0,88% 14,33 14,10 14,23 14,135
14-08-2023 12.462.380 -0,70% 14,33 14,18 14,37 14,27
11-08-2023 15.619.998 1,48% 14,15 14,12 14,40 14,38
10-08-2023 14.025.684 -0,56% 14,29 14,14 14,35 14,19
09-08-2023 13.767.517 0,56% 14,17 14,15 14,35 14,26
08-08-2023 17.164.384 1,36% 14,01 13,955 14,20 14,20
07-08-2023 18.467.818 -0,08% 14,01 13,89 14,07 13,9894
04-08-2023 16.559.079 -0,43% 14,05 14,00 14,11 14,03
03-08-2023 18.657.777 -1,74% 14,31 14,03 14,26 14,10
02-08-2023 18.130.228 0,35% 14,31 14,21 14,56 14,35
01-08-2023 19.244.117 -1,45% 14,58 14,26 14,57 14,31
31-07-2023 17.651.086 0,48% 14,45 14,41 14,60 14,52
28-07-2023 20.552.374 -0,38% 14,58 14,44 14,67 14,455
27-07-2023 25.100.085 -2,42% 14,90 14,50 14,92 14,53
26-07-2023 29.102.978 0,51% 14,90 14,53 14,97 14,875
25-07-2023 26.024.645 -1,00% 15,08 14,72 15,10 14,80
24-07-2023 24.620.972 1,22% 14,79 14,79 15,11 14,94
21-07-2023 21.602.351 0,68% 14,61 14,615 14,78 14,76
20-07-2023 30.190.278 0,48% 14,60 14,455 14,66 14,66
19-07-2023 64.095.144 8,56% 14,36 14,275 14,64 14,6014
18-07-2023 63.853.267 -0,59% 13,55 13,43 13,99 13,45
17-07-2023 81.907.200 -6,63% 14,13 13,48 14,14 13,5385
14-07-2023 49.884.978 -4,04% 14,81 14,29 14,83 14,5092
13-07-2023 17.894.715 0,00% 15,135 15,01 15,17 15,12
12-07-2023 21.686.138 -0,60% 15,23 15,10 15,26 15,1393
11-07-2023 17.551.029 -0,26% 15,30 15,11 15,35 15,23
10-07-2023 19.884.605 -2,11% 15,54 15,19 15,59 15,28
07-07-2023 11.721.135 0,23% 15,54 15,53 15,75 15,6285
06-07-2023 13.646.522 -1,18% 16,005 15,84 16,02 15,88
05-07-2023 13.757.653 -0,19% 16,11 16,00 16,23 16,09
04-07-2023 8.705.430 1,25% 15,97 15,95 16,12 16,15
03-07-2023 8.701.800 1,10% 15,97 15,95 16,12 16,125
30-06-2023 13.410.564 -0,19% 15,97 15,83 16,035 15,95
29-06-2023 10.972.305 1,30% 15,72 15,75 16,0329 15,985
28-06-2023 9.936.832 -0,32% 15,81 15,61 15,835 15,79
27-06-2023 16.845.324 1,41% 15,56 15,53 15,89 15,85
26-06-2023 12.043.154 0,97% 15,48 15,43 15,65 15,60
23-06-2023 12.730.562 -0,83% 15,63 15,42 15,73 15,45
22-06-2023 12.603.811 -0,38% 15,70 15,47 15,64 15,55
Ajuda

Pesquisa de títulos

Fale Connosco