AT & T Inc (T)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
21/06/2023	17.699.903	-1,08%	15,70	15,49	15,715	15,61
20/06/2023	14.438.521	-1,81%	16,09	15,77	16,08	15,77
19/06/2023	13.812.693	0,31%	16,09	15,96	16,15	16,08
16/06/2023	13.812.693	0,31%	16,09	15,96	16,15	16,08
15/06/2023	12.888.458	1,17%	15,86	15,7916	16,10	16,025
14/06/2023	10.697.871	0,19%	15,86	15,82	16,01	15,85
13/06/2023	15.958.211	-0,66%	15,89	15,675	15,97	15,825
12/06/2023	12.591.897	-0,16%	15,95	15,82	16,00	15,925
09/06/2023	11.095.684	-0,84%	16,02	15,91	16,13	15,935
08/06/2023	14.295.272	-0,56%	16,03	15,88	16,0783	16,01
07/06/2023	17.938.861	2,81%	15,69	15,57	16,12	16,11
06/06/2023	16.759.013	1,88%	15,46	15,36	15,75	15,6796
05/06/2023	18.523.625	1,12%	15,33	15,25	15,44	15,38
02/06/2023	43.865.672	-3,80%	15,13	14,85	15,39	15,21
01/06/2023	11.527.057	0,54%	15,76	15,625	15,8921	15,815
31/05/2023	14.396.967	1,03%	15,50	15,42	15,69	15,73
30/05/2023	14.396.967	1,03%	15,50	15,42	15,69	15,66
29/05/2023	22.993.439	2,31%	15,24	15,1849	15,62	15,50
26/05/2023	22.993.439	2,31%	15,24	15,1849	15,62	15,50
25/05/2023	47.278.401	-4,86%	15,68	15,00	15,665	15,175
24/05/2023	13.288.932	-0,81%	16,11	15,95	16,17	15,97
23/05/2023	19.549.388	-1,47%	16,25	16,07	16,30	16,14
22/05/2023	20.227.782	0,49%	16,33	16,16	16,43	16,39