AT & T Inc (T)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
24/02/2023 |
10.440.086 |
-0,62%
|
19,26
|
18,98
|
19,27
|
19,23
|
23/02/2023 |
9.255.420 |
-0,10%
|
19,43
|
19,26
|
19,58
|
19,36
|
22/02/2023 |
8.320.168 |
0,99%
|
19,24
|
19,215
|
19,43
|
19,40
|
21/02/2023 |
8.856.630 |
-1,29%
|
19,22
|
19,13
|
19,36
|
19,19
|
20/02/2023 |
10.372.961 |
1,25%
|
19,31
|
19,13
|
19,53
|
19,50
|
17/02/2023 |
10.372.961 |
1,25%
|
19,31
|
19,13
|
19,53
|
19,50
|
16/02/2023 |
12.172.858 |
-0,05%
|
19,01
|
18,93
|
19,415
|
19,24
|
15/02/2023 |
11.204.233 |
0,68%
|
19,02
|
18,985
|
19,27
|
19,28
|
14/02/2023 |
7.376.167 |
-0,62%
|
19,31
|
19,03
|
19,34
|
19,14
|
13/02/2023 |
6.652.637 |
1,15%
|
19,00
|
19,00
|
19,32
|
19,29
|
10/02/2023 |
8.015.778 |
0,61%
|
19,04
|
18,83
|
19,11
|
19,085
|
09/02/2023 |
9.227.782 |
-1,04%
|
19,22
|
18,89
|
19,29
|
18,96
|
08/02/2023 |
9.786.989 |
-0,52%
|
19,07
|
19,015
|
19,22
|
19,15
|
07/02/2023 |
12.797.543 |
-1,53%
|
19,48
|
19,0921
|
19,90
|
19,28
|
06/02/2023 |
10.509.824 |
-1,16%
|
19,75
|
19,49
|
19,76
|
19,60
|
03/02/2023 |
11.994.684 |
-2,29%
|
20,22
|
19,775
|
20,255
|
19,815
|
02/02/2023 |
12.700.688 |
0,74%
|
20,13
|
20,04
|
20,49
|
20,33
|
01/02/2023 |
12.459.299 |
-0,76%
|
20,50
|
20,07
|
20,50
|
20,215
|
31/01/2023 |
10.397.533 |
0,94%
|
20,18
|
20,07
|
20,38
|
20,35
|
30/01/2023 |
14.803.221 |
1,08%
|
19,92
|
19,90
|
20,255
|
20,165
|
27/01/2023 |
16.051.886 |
-0,15%
|
19,97
|
19,81
|
20,10
|
19,97
|
26/01/2023 |
17.153.621 |
-2,11%
|
20,24
|
19,81
|
20,32
|
19,99
|
25/01/2023 |
30.897.555 |
6,42%
|
19,77
|
19,74
|
20,48
|
20,39
|
24/01/2023 |
13.888.093 |
0,42%
|
21,12
|
18,70
|
22,84
|
19,18
|
23/01/2023 |
13.166.971 |
-0,47%
|
19,24
|
18,98
|
19,64
|
19,14
|
20/01/2023 |
13.322.732 |
1,37%
|
18,95
|
18,77
|
19,23
|
19,20
|
19/01/2023 |
17.310.103 |
-0,45%
|
18,94
|
18,72
|
19,02
|
18,935
|
18/01/2023 |
13.990.831 |
-1,37%
|
19,28
|
18,97
|
19,31
|
19,065
|
17/01/2023 |
14.512.380 |
-0,92%
|
19,56
|
19,265
|
19,57
|
19,37
|
16/01/2023 |
11.814.099 |
0,64%
|
19,39
|
19,285
|
19,59
|
19,535
|
13/01/2023 |
11.814.099 |
0,64%
|
19,39
|
19,285
|
19,59
|
19,535
|
12/01/2023 |
12.386.352 |
0,05%
|
19,48
|
19,37
|
19,58
|
19,42
|
11/01/2023 |
13.324.279 |
-0,41%
|
19,49
|
19,25
|
19,50
|
19,39
|
10/01/2023 |
13.484.569 |
2,31%
|
19,34
|
19,205
|
19,55
|
19,48
|
09/01/2023 |
18.661.331 |
-0,95%
|
19,24
|
18,98
|
19,63
|
19,07
|
06/01/2023 |
15.491.093 |
1,61%
|
19,37
|
19,34
|
19,79
|
19,52
|
05/01/2023 |
12.689.923 |
0,34%
|
19,12
|
18,96
|
19,32
|
19,205
|
04/01/2023 |
19.297.223 |
2,08%
|
18,90
|
18,81
|
19,3652
|
19,13
|
03/01/2023 |
15.412.194 |
1,90%
|
18,51
|
18,41
|
18,85
|
18,76
|
02/01/2023 |
11.751.577 |
-0,33%
|
18,43
|
18,2206
|
18,48
|
18,39
|
30/12/2022 |
11.751.577 |
-0,33%
|
18,43
|
18,2206
|
18,48
|
18,39
|
29/12/2022 |
11.065.124 |
1,15%
|
18,28
|
18,24
|
18,5499
|
18,43
|
28/12/2022 |
12.180.572 |
-1,33%
|
18,46
|
18,19
|
18,545
|
18,215
|
27/12/2022 |
13.766.811 |
0,82%
|
18,28
|
18,22
|
18,52
|
18,46
|
23/12/2022 |
5.335.023 |
-0,08%
|
18,18
|
18,105
|
18,305
|
18,255
|
22/12/2022 |
15.131.809 |
0,55%
|
18,05
|
17,92
|
18,28
|
18,25
|
21/12/2022 |
21.240.191 |
0,44%
|
18,18
|
18,07
|
18,27
|
18,15
|
20/12/2022 |
20.479.404 |
1,12%
|
17,82
|
17,83
|
18,0875
|
18,06
|
19/12/2022 |
29.693.307 |
-3,57%
|
18,24
|
17,635
|
18,32
|
17,83
|
16/12/2022 |
20.913.272 |
-0,08%
|
18,39
|
18,215
|
18,51
|
18,455
|
15/12/2022 |
21.565.923 |
-2,33%
|
18,64
|
18,36
|
18,81
|
18,46
|
14/12/2022 |
20.709.442 |
-1,36%
|
19,05
|
18,76
|
19,10
|
18,86
|
13/12/2022 |
19.989.330 |
-1,06%
|
19,43
|
19,07
|
19,50
|
19,0957
|
12/12/2022 |
14.382.311 |
1,02%
|
19,13
|
19,06
|
19,31
|
19,285
|
09/12/2022 |
14.593.594 |
0,05%
|
19,07
|
19,03
|
19,35
|
19,13
|
08/12/2022 |
18.221.516 |
-0,88%
|
19,41
|
19,02
|
19,52
|
19,13
|
07/12/2022 |
19.898.303 |
0,57%
|
19,08
|
19,00
|
19,42
|
19,28
|
06/12/2022 |
87.813.030 |
2,16%
|
18,86
|
18,81
|
19,18
|
19,155
|
05/12/2022 |
50.556.671 |
-1,24%
|
18,98
|
18,69
|
18,98
|
18,74
|
02/12/2022 |
55.488.607 |
-1,02%
|
18,98
|
18,855
|
19,06
|
18,995
|
01/12/2022 |
55.101.846 |
-0,48%
|
19,25
|
19,085
|
19,40
|
19,1885
|
30/11/2022 |
57.144.594 |
1,26%
|
18,97
|
18,80
|
19,26
|
19,25
|
29/11/2022 |
43.111.919 |
0,96%
|
18,79
|
18,75
|
19,03
|
19,00
|
28/11/2022 |
46.087.880 |
-1,65%
|
19,02
|
18,77
|
19,15
|
18,805
|
25/11/2022 |
26.694.719 |
0,31%
|
19,14
|
19,065
|
19,285
|
19,15
|
24/11/2022 |
40.194.347 |
0,63%
|
18,91
|
18,89
|
19,115
|
19,12
|
23/11/2022 |
40.194.347 |
0,63%
|
18,91
|
18,89
|
19,115
|
19,12
|
22/11/2022 |
62.835.303 |
1,01%
|
18,94
|
18,89
|
19,04
|
19,03
|
21/11/2022 |
60.185.761 |
-0,58%
|
19,05
|
18,76
|
19,08
|
18,86
|
18/11/2022 |
53.840.396 |
0,13%
|
19,05
|
18,92
|
19,12
|
18,975
|
17/11/2022 |
65.851.362 |
0,11%
|
18,71
|
18,52
|
18,98
|
18,95
|
16/11/2022 |
56.761.129 |
-0,11%
|
19,12
|
18,78
|
19,05
|
18,94
|
15/11/2022 |
81.163.943 |
-0,29%
|
19,12
|
18,8101
|
19,3805
|
19,005
|
14/11/2022 |
16.675.935 |
0,11%
|
18,87
|
19,045
|
19,36
|
19,02
|
11/11/2022 |
21.690.656 |
0,88%
|
18,87
|
18,78
|
19,13
|
19,005
|
10/11/2022 |
19.197.052 |
2,17%
|
18,48
|
18,58
|
18,97
|
18,81
|
09/11/2022 |
16.204.276 |
-0,73%
|
18,48
|
18,385
|
18,72
|
18,395
|
08/11/2022 |
18.578.780 |
1,03%
|
18,35
|
18,295
|
18,73
|
18,59
|
07/11/2022 |
18.436.607 |
0,27%
|
18,35
|
18,15
|
18,40
|
18,3692
|
04/11/2022 |
16.316.429 |
1,13%
|
18,34
|
18,09
|
18,41
|
18,32
|
03/11/2022 |
17.748.684 |
-1,49%
|
18,16
|
18,07
|
18,325
|
18,15
|
02/11/2022 |
18.658.055 |
0,65%
|
18,35
|
18,265
|
18,795
|
18,47
|
01/11/2022 |
19.507.642 |
0,58%
|
18,35
|
18,24
|
18,58
|
18,355
|
31/10/2022 |
18.879.587 |
-1,19%
|
18,35
|
18,13
|
18,385
|
18,26
|
28/10/2022 |
24.641.852 |
2,55%
|
18,35
|
18,23
|
18,59
|
18,485
|
27/10/2022 |
23.527.751 |
-0,52%
|
18,35
|
17,99
|
18,345
|
18,045
|
26/10/2022 |
28.598.591 |
2,91%
|
17,84
|
17,76
|
18,235
|
18,159
|
25/10/2022 |
24.894.664 |
1,09%
|
17,57
|
17,51
|
17,91
|
17,70
|
24/10/2022 |
32.240.287 |
2,40%
|
16,20
|
17,40
|
17,85
|
17,52
|
21/10/2022 |
32.515.864 |
2,74%
|
16,20
|
16,75
|
17,40
|
17,085
|
20/10/2022 |
52.130.646 |
6,87%
|
16,20
|
16,12
|
17,16
|
16,735
|
19/10/2022 |
20.342.117 |
-1,15%
|
15,47
|
15,40
|
15,76
|
15,44
|
18/10/2022 |
22.482.151 |
1,20%
|
15,58
|
15,45
|
15,6974
|
15,585
|
17/10/2022 |
21.311.673 |
2,00%
|
15,17
|
15,08
|
15,40
|
15,31
|
14/10/2022 |
22.256.308 |
-0,79%
|
15,17
|
14,97
|
15,266
|
15,00
|
13/10/2022 |
27.344.188 |
3,17%
|
14,49
|
14,47
|
15,15
|
15,115
|
12/10/2022 |
22.302.831 |
-1,01%
|
14,81
|
14,62
|
14,935
|
14,66
|
11/10/2022 |
22.111.272 |
-0,87%
|
14,89
|
14,68
|
14,91
|
14,79
|
10/10/2022 |
21.602.990 |
-0,54%
|
14,99
|
14,76
|
15,13
|
14,88
|
07/10/2022 |
25.696.797 |
-2,80%
|
15,26
|
14,90
|
15,2415
|
14,93
|