AT & T Inc (T)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
19-05-2023	19.025.341	-1,33%	16,54	16,29	16,647	16,33
18-05-2023	15.960.392	-0,66%	16,61	16,37	16,647	16,5498
17-05-2023	14.584.407	0,84%	16,91	16,55	16,75	16,6685
16-05-2023	13.129.525	-2,39%	16,91	16,51	16,94	16,545
15-05-2023	12.415.938	-0,44%	17,02	16,94	17,095	16,955
12-05-2023	9.447.166	0,38%	16,98	16,95	17,19	17,025
11-05-2023	8.862.939	-0,53%	16,95	16,88	17,00	16,95