BiG | O banco que entende os seus valores.

AT & T Inc (T)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	15.496.150	0,63%	25,99	25,98	27,36	27,19
22/04/2025	25.091.628	2,31%	27,16	25,57	27,36	26,96
21/04/2025	24.062.453	-3,02%	27,21	26,16	27,28	26,33
17/04/2025	9.662.522	0,48%	27,71	26,94	27,78	27,15
16/04/2025	11.510.969	-1,75%	27,37	26,94	27,78	27,02
15/04/2025	11.024.824	1,07%	27,37	27,26	27,63	27,50
14/04/2025	12.745.449	1,57%	26,61	26,58	27,35	27,20
11/04/2025	13.165.775	1,30%	26,60	26,3647	26,90	26,79
10/04/2025	22.352.094	0,64%	26,24	25,90	26,76	26,39
09/04/2025	34.764.264	0,21%	25,88	25,20	26,855	26,1925
08/04/2025	25.438.552	-1,77%	27,02	26,03	27,19	26,39
07/04/2025	29.170.767	0,71%	25,18	25,14	27,225	26,83
04/04/2025	28.858.238	-6,48%	28,56	26,53	28,43	26,64
03/04/2025	24.492.378	1,56%	28,41	28,47	29,02	28,60
02/04/2025	21.278.594	-1,19%	28,41	28,01	28,59	28,14
01/04/2025	22.150.990	0,74%	28,43	28,225	28,61	28,48
31/03/2025	16.463.013	0,43%	28,26	28,21	28,56	28,28
28/03/2025	18.261.820	0,18%	28,36	28,0567	28,51	28,18
27/03/2025	21.560.873	1,95%	27,73	27,65	28,42	28,20
26/03/2025	20.574.613	1,28%	27,46	27,36	27,84	27,65
25/03/2025	21.947.752	1,30%	26,90	27,00	27,56	27,31
24/03/2025	12.770.922	-0,22%	26,81	26,835	27,22	26,96
21/03/2025	22.193.933	0,73%	26,81	26,64	27,21	27,02
20/03/2025	11.111.459	-0,22%	26,90	26,68	26,93	26,79
19/03/2025	12.761.845	0,94%	26,63	26,4503	26,935	26,84
18/03/2025	13.004.784	-0,86%	26,94	26,56	26,955	26,61
17/03/2025	16.902.804	0,94%	25,78	26,25	26,93	26,83
14/03/2025	17.722.587	1,84%	25,82	25,75	26,645	26,58
13/03/2025	19.010.838	1,55%	25,82	25,7625	26,46	26,09
12/03/2025	30.205.542	-1,12%	26,54	24,89	25,86	25,72
11/03/2025	33.296.910	-4,66%	26,54	25,59	26,82	26,01
10/03/2025	29.863.545	0,55%	26,62	26,68	27,45	27,28
07/03/2025	18.551.349	1,42%	26,22	26,60	27,21	27,12
06/03/2025	17.256.788	2,33%	26,22	26,055	26,79	26,73
05/03/2025	19.192.748	-0,36%	27,72	25,83	26,38	26,18
04/03/2025	47.983.304	-5,41%	27,72	26,12	27,97	26,22
03/03/2025	23.312.324	1,09%	27,26	27,19	27,86	27,72
28/02/2025	21.941.087	1,90%	26,71	27,02	27,49	27,41
27/02/2025	17.415.663	1,24%	26,63	26,59	26,965	26,90
26/02/2025	21.611.298	-0,30%	26,63	26,51	26,83	26,57
25/02/2025	25.744.035	-0,37%	26,64	26,26	27,16	26,65
24/02/2025	22.014.009	0,38%	26,10	26,64	27,125	26,74
21/02/2025	26.236.958	1,80%	26,17	25,97	26,72	26,64