AT & T Inc (T)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
16.094.329 |
0,32%
|
29,63
|
29,50
|
29,79
|
29,62
|
| 12/09/2025 |
10.785.383 |
0,32%
|
29,46
|
29,2949
|
29,60
|
29,57
|
| 11/09/2025 |
10.261.070 |
0,98%
|
29,25
|
29,115
|
29,50
|
29,49
|
| 10/09/2025 |
11.804.819 |
-0,70%
|
29,2299
|
28,90
|
29,44
|
29,20
|
| 09/09/2025 |
19.121.603 |
1,83%
|
28,835
|
28,835
|
29,58
|
29,42
|
| 08/09/2025 |
21.319.746 |
-2,28%
|
28,34
|
28,28
|
29,14
|
28,90
|
| 05/09/2025 |
10.345.747 |
0,14%
|
29,55
|
29,42
|
29,79
|
29,59
|
| 04/09/2025 |
15.732.105 |
1,79%
|
29,07
|
28,95
|
29,70
|
29,58
|
| 03/09/2025 |
12.919.927 |
-0,12%
|
28,97
|
28,445
|
29,08
|
29,04
|
| 02/09/2025 |
12.676.544 |
-0,75%
|
29,37
|
29,00
|
29,40
|
29,08
|
| 29/08/2025 |
13.022.312 |
1,24%
|
28,9498
|
28,925
|
29,325
|
29,29
|
| 28/08/2025 |
10.906.067 |
-0,33%
|
29,03
|
28,75
|
29,06
|
28,94
|
| 27/08/2025 |
13.241.243 |
1,80%
|
28,54
|
28,50
|
29,08
|
29,06
|
| 26/08/2025 |
19.052.070 |
-0,61%
|
28,90
|
28,21
|
28,955
|
28,56
|
| 25/08/2025 |
8.758.860 |
-0,09%
|
28,76
|
28,67
|
28,98
|
28,74
|
| 22/08/2025 |
15.096.019 |
-2,35%
|
29,475
|
28,68
|
29,65
|
28,77
|
| 21/08/2025 |
14.484.183 |
0,55%
|
29,2699
|
29,19
|
29,56
|
29,44
|
| 20/08/2025 |
13.231.930 |
0,98%
|
29,16
|
29,015
|
29,38
|
29,28
|
| 19/08/2025 |
9.202.452 |
0,21%
|
28,94
|
28,80
|
29,16
|
28,98
|
| 18/08/2025 |
9.335.514 |
0,16%
|
28,87
|
28,82
|
29,15
|
28,92
|
| 15/08/2025 |
14.716.602 |
0,42%
|
28,725
|
28,645
|
29,08
|
28,87
|
| 14/08/2025 |
13.793.386 |
1,23%
|
28,44
|
28,41
|
28,765
|
28,75
|
| 13/08/2025 |
12.170.711 |
-0,28%
|
28,46
|
28,365
|
28,585
|
28,40
|
| 12/08/2025 |
13.700.877 |
0,85%
|
28,13
|
28,12
|
28,70
|
28,48
|
| 11/08/2025 |
8.410.786 |
0,23%
|
28,0688
|
28,0688
|
28,28
|
28,14
|
| 08/08/2025 |
11.448.026 |
0,11%
|
28,02
|
28,02
|
28,25
|
28,08
|
| 07/08/2025 |
16.924.524 |
2,07%
|
27,40
|
27,285
|
28,11
|
28,06
|
| 06/08/2025 |
15.118.756 |
-0,99%
|
27,79
|
27,445
|
28,06
|
27,49
|
| 05/08/2025 |
10.670.264 |
0,34%
|
27,63
|
27,63
|
27,97
|
27,77
|
| 04/08/2025 |
9.953.814 |
-0,31%
|
27,72
|
27,57
|
27,92
|
27,68
|
| 01/08/2025 |
16.404.405 |
1,26%
|
27,61
|
26,43
|
27,93
|
27,75
|
| 31/07/2025 |
13.512.343 |
-0,36%
|
27,285
|
27,2293
|
27,72
|
27,41
|
| 30/07/2025 |
13.660.258 |
0,31%
|
27,38
|
27,24
|
27,7086
|
27,50
|
| 29/07/2025 |
17.333.717 |
-1,01%
|
27,91
|
27,32
|
28,3222
|
27,41
|
| 28/07/2025 |
15.719.295 |
-1,46%
|
27,9403
|
27,54
|
28,3222
|
27,60
|
| 25/07/2025 |
16.300.201 |
0,29%
|
27,76
|
27,69
|
28,35
|
28,00
|
| 24/07/2025 |
23.649.204 |
0,78%
|
26,30
|
25,85
|
28,17
|
27,92
|
| 23/07/2025 |
32.866.160 |
0,77%
|
27,43
|
25,85
|
27,76
|
27,75
|
| 22/07/2025 |
16.929.307 |
0,15%
|
27,30
|
27,22
|
27,75
|
27,42
|
| 21/07/2025 |
16.981.853 |
1,63%
|
27,31
|
27,25
|
27,72
|
27,38
|
| 18/07/2025 |
12.036.925 |
-0,19%
|
26,84
|
26,77
|
27,08
|
26,94
|
| 17/07/2025 |
10.956.651 |
0,26%
|
27,02
|
26,77
|
27,11
|
26,99
|
| 16/07/2025 |
10.481.479 |
-0,28%
|
26,88
|
26,785
|
27,12
|
26,95
|
