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 > >>
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
04/12/2025	15.459.115	0,28%	25,35	25,12	25,5563	25,39
03/12/2025	12.053.734	-0,59%	25,545	25,31	25,815	25,32
02/12/2025	12.704.597	-1,05%	25,79	25,45	25,87	25,52
01/12/2025	13.379.054	-0,87%	26,01	25,55	26,0182	25,79
28/11/2025	5.928.359	0,70%	25,815	25,7601	26,02	26,02
26/11/2025	12.164.365	-0,16%	25,85	25,80	26,07	25,82
25/11/2025	19.098.555	0,94%	25,6707	25,61	26,205	25,86
24/11/2025	19.350.916	-1,20%	25,85	25,43	26,01	25,62
21/11/2025	24.644.405	1,69%	25,54	25,485	26,18	25,93
20/11/2025	20.209.235	1,03%	25,24	25,12	25,63	25,52
19/11/2025	14.451.582	-1,25%	25,51	25,09	25,67	25,27
18/11/2025	20.130.449	0,53%	25,45	25,345	25,77	25,60
17/11/2025	17.092.346	-0,57%	25,60	25,43	25,705	25,47
14/11/2025	19.451.585	-0,62%	25,85	25,05	25,93	25,59
13/11/2025	21.944.818	0,37%	25,6809	25,56	25,96	25,75
12/11/2025	19.355.006	1,87%	25,41	25,3785	25,76	25,65
11/11/2025	22.762.634	1,41%	24,89	24,8693	25,30	25,18
10/11/2025	34.747.433	0,00%	24,7438	24,6102	24,935	24,83
07/11/2025	38.091.162	0,30%	24,775	24,64	25,10	24,83
06/11/2025	43.960.004	0,69%	24,25	24,19	24,99	24,74
05/11/2025	36.562.472	0,47%	24,38	24,3798	24,72	24,56
04/11/2025	48.865.843	-0,49%	24,595	24,04	24,60	24,44
03/11/2025	55.549.438	-0,93%	24,71	24,06	24,715	24,53
31/10/2025	56.889.877	0,37%	24,52	24,51	25,00	24,75
30/10/2025	52.969.741	-1,87%	24,99	24,615	25,1655	24,68
29/10/2025	66.709.550	-2,20%	26,1098	24,96	26,27	25,14
28/10/2025	54.806.693	0,86%	25,47	25,31	25,87	25,70
27/10/2025	60.579.112	1,55%	25,045	24,975	25,565	25,53
24/10/2025	51.770.049	2,11%	24,55	24,45	25,19	25,14
23/10/2025	57.858.932	-3,64%	25,42	24,485	25,71	24,62
22/10/2025	56.260.730	-1,92%	25,42	24,36	25,83	25,55
21/10/2025	71.107.661	-0,31%	26,0885	23,96	26,23	26,05
20/10/2025	42.599.948	-1,25%	26,33	25,11	26,44	26,10
17/10/2025	39.692.981	0,53%	26,26	26,04	26,47	26,34
16/10/2025	23.040.306	0,46%	26,0311	26,03	26,3899	26,20
15/10/2025	16.908.931	-0,23%	26,03	25,94	26,1851	26,07
14/10/2025	18.546.774	2,11%	25,6399	25,575	26,15	26,13
13/10/2025	17.489.665	-1,14%	25,75	25,35	25,845	25,59
10/10/2025	14.824.797	0,09%	25,8297	25,71	26,24	25,87
09/10/2025	15.432.462	-0,57%	26,215	25,8225	26,55	25,8225
08/10/2025	17.444.057	0,15%	26,20	26,0235	26,35	26,25
07/10/2025	21.314.448	1,12%	25,93	25,85	26,2999	26,16
06/10/2025	27.008.080	-4,18%	26,78	25,84	26,9176	25,87
03/10/2025	21.582.237	0,17%	27,04	26,99	29,15	27,06
02/10/2025	16.998.933	-2,00%	27,43	26,88	27,4598	27,01
01/10/2025	16.032.568	-2,51%	27,955	27,5102	28,1599	27,55
30/09/2025	11.071.332	0,62%	28,03	28,02	28,35	28,24
29/09/2025	12.176.495	-0,83%	28,315	27,875	28,33	28,07
26/09/2025	11.381.636	0,05%	28,35	28,25	28,5659	28,31
25/09/2025	11.369.865	-0,02%	28,4798	28,30	28,75	28,30
24/09/2025	10.758.912	-1,60%	28,76	28,17	28,77	28,32
23/09/2025	14.967.647	-0,40%	28,87	28,555	29,0053	28,79
22/09/2025	10.915.011	-0,24%	28,98	28,735	29,07	28,92
19/09/2025	14.467.099	-0,57%	29,295	28,925	29,295	29,01
18/09/2025	14.054.359	-1,13%	29,40	29,145	29,465	29,20
17/09/2025	11.303.634	0,67%	29,36	29,25	29,57	29,54
16/09/2025	12.126.456	-0,83%	29,59	29,205	29,645	29,33