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 > >>
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
15/07/2025	13.519.683	-0,66%	26,93	26,785	27,51	27,02
14/07/2025	14.574.395	0,70%	26,92	26,91	27,505	27,16
11/07/2025	19.018.242	-2,35%	27,60	26,615	27,815	26,97
10/07/2025	11.868.455	-0,73%	27,77	27,48	28,38	27,62
09/07/2025	16.268.019	-0,67%	28,25	27,8225	28,46	27,8225
08/07/2025	12.909.027	-0,42%	28,34	28,08	28,47	28,29
07/07/2025	9.417.450	0,18%	28,37	28,225	28,47	28,41
04/07/2025	13.612.911	0,14%	28,28	28,13	28,41	28,36
03/07/2025	13.608.194	0,11%	28,84	28,13	29,03	28,33
02/07/2025	19.970.548	-1,99%	29,01	28,30	29,19	28,31
01/07/2025	12.504.664	-0,21%	28,115	28,10	29,1896	28,88
30/06/2025	16.885.898	3,07%	28,1088	28,00	29,02	28,94
27/06/2025	8.784.846	0,25%	27,98	27,80	28,18	28,08
26/06/2025	12.753.877	0,29%	28,14	27,80	28,35	28,00
25/06/2025	10.805.704	-1,20%	28,15	27,875	28,35	27,92
24/06/2025	10.906.728	0,28%	27,88	27,82	28,35	28,28
23/06/2025	10.848.591	1,55%	27,81	27,77	28,295	28,20
20/06/2025	11.316.448	0,45%	27,73	27,59	28,11	27,77
18/06/2025	11.283.151	0,04%	27,88	27,59	27,96	27,66
17/06/2025	14.295.361	-1,07%	28,17	27,59	28,39	27,65
16/06/2025	12.970.433	-0,50%	28,075	27,78	28,39	27,97
13/06/2025	9.010.920	-0,28%	28,48	28,11	28,47	28,19
12/06/2025	10.566.547	-0,25%	28,44	28,12	28,61	28,27
11/06/2025	13.736.647	-0,28%	27,91	27,85	28,61	28,34
10/06/2025	16.858.105	1,99%	27,86	27,84	28,61	28,42
09/06/2025	10.849.061	-0,78%	28,05	27,84	28,08	27,86
06/06/2025	11.162.339	1,23%	27,43	27,33	28,10	28,08
05/06/2025	14.957.830	1,15%	27,94	27,22	27,97	27,76
04/06/2025	16.384.350	-2,09%	27,90	27,22	28,13	27,36
03/06/2025	13.379.534	0,11%	27,655	27,55	28,1199	27,96
02/06/2025	12.578.650	0,47%	27,73	27,55	27,9565	27,93
30/05/2025	9.691.344	1,22%	27,48	27,26	27,80	27,80
29/05/2025	11.895.273	-0,44%	27,36	27,2701	27,6199	27,38
28/05/2025	16.743.495	0,44%	27,36	27,31	27,64	27,50
27/05/2025	13.997.359	0,00%	27,37	27,325	27,625	27,39
23/05/2025	13.060.880	0,77%	27,59	27,16	27,71	27,42
22/05/2025	11.171.008	-0,87%	27,66	27,21	27,765	27,23
21/05/2025	12.874.183	-1,19%	28,09	27,41	28,255	27,47
20/05/2025	11.732.746	-0,86%	27,83	27,71	28,25	27,78
19/05/2025	17.020.066	1,14%	27,895	27,71	28,035	28,02
16/05/2025	13.833.735	1,30%	26,595	26,595	27,7686	27,72
15/05/2025	17.468.434	3,37%	26,47	26,30	27,39	27,33
14/05/2025	15.191.702	-0,04%	27,03	26,30	27,13	26,44
13/05/2025	28.627.798	-2,07%	27,09	26,31	27,30	26,45
12/05/2025	29.153.422	-2,95%	27,34	26,67	27,50	27,01
09/05/2025	15.535.619	1,35%	27,95	27,375	28,04	27,84
08/05/2025	14.300.827	-2,24%	28,05	27,4607	28,395	27,47
07/05/2025	15.714.844	-0,21%	27,52	27,50	28,395	28,10
06/05/2025	14.536.436	2,36%	27,54	27,16	28,235	28,16
05/05/2025	8.893.861	-0,29%	27,53	27,16	27,69	27,51
02/05/2025	10.067.012	-0,11%	27,49	27,27	27,78	27,61
01/05/2025	16.158.133	-0,22%	27,71	27,27	27,89	27,64
30/04/2025	12.074.714	1,36%	27,13	27,05	27,89	27,70
29/04/2025	10.495.898	0,15%	27,195	26,795	27,435	27,30
28/04/2025	10.498.815	1,68%	26,805	26,795	27,26	27,26
25/04/2025	18.635.628	-2,62%	27,15	26,625	27,83	26,81
24/04/2025	18.383.427	1,25%	26,29	26,13	27,83	27,53