AT & T Inc (T)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
Por favor leia o