AT & T Inc (T)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
16.885.512 |
-0,44%
|
26,25
|
25,94
|
26,28
|
26,15
|
| 19/02/2025 |
15.766.561 |
0,39%
|
25,75
|
26,07
|
26,35
|
26,24
|
| 18/02/2025 |
20.929.276 |
0,70%
|
25,67
|
25,71
|
26,18
|
26,07
|
| 17/02/2025 |
8.002.393 |
0,00%
|
25,67
|
25,655
|
25,93
|
25,87
|
| 14/02/2025 |
16.368.709 |
0,94%
|
25,67
|
25,67
|
25,93
|
25,865
|
| 13/02/2025 |
17.623.553 |
0,99%
|
25,47
|
25,36
|
25,735
|
25,63
|
| 12/02/2025 |
21.020.832 |
0,76%
|
25,15
|
25,055
|
25,38
|
25,36
|
| 11/02/2025 |
18.163.202 |
1,17%
|
24,89
|
24,80
|
25,18
|
25,15
|
| 10/02/2025 |
15.572.419 |
1,39%
|
24,61
|
24,53
|
24,94
|
24,86
|
| 07/02/2025 |
14.492.864 |
0,37%
|
24,535
|
24,245
|
24,725
|
24,54
|
| 06/02/2025 |
13.296.152 |
-0,08%
|
24,535
|
24,31
|
24,56
|
24,45
|
| 05/02/2025 |
15.009.010 |
0,17%
|
24,20
|
24,28
|
24,57
|
24,47
|
| 04/02/2025 |
16.550.209 |
0,00%
|
23,70
|
24,0739
|
24,43
|
24,25
|
| 03/02/2025 |
29.279.261 |
2,19%
|
24,05
|
23,68
|
24,43
|
24,25
|
| 31/01/2025 |
18.245.415 |
-1,12%
|
24,02
|
23,66
|
24,14
|
23,73
|
| 30/01/2025 |
22.482.103 |
-0,85%
|
24,24
|
23,775
|
24,23
|
24,02
|
| 29/01/2025 |
16.699.251 |
-0,16%
|
24,71
|
24,20
|
24,98
|
24,23
|
| 28/01/2025 |
25.546.101 |
1,08%
|
23,56
|
23,92
|
24,58
|
24,40
|
| 27/01/2025 |
43.461.012 |
6,21%
|
22,58
|
23,45
|
24,365
|
24,14
|
| 24/01/2025 |
24.387.427 |
0,67%
|
22,60
|
22,54
|
22,79
|
22,72
|
| 23/01/2025 |
16.036.028 |
0,99%
|
22,39
|
22,35
|
22,66
|
22,53
|
| 22/01/2025 |
17.118.678 |
-0,76%
|
22,39
|
22,02
|
22,47
|
22,32
|
| 21/01/2025 |
14.218.507 |
0,98%
|
22,12
|
22,25
|
22,54
|
22,49
|
| 20/01/2025 |
10.597.458 |
0,00%
|
22,12
|
22,01
|
22,365
|
22,29
|
| 17/01/2025 |
13.628.693 |
1,23%
|
21,98
|
21,99
|
22,37
|
22,285
|
| 16/01/2025 |
11.875.274 |
0,50%
|
21,98
|
21,84
|
22,13
|
22,02
|
| 15/01/2025 |
24.443.163 |
0,50%
|
21,53
|
21,88
|
22,085
|
21,91
|
| 14/01/2025 |
12.694.054 |
1,11%
|
21,53
|
21,39
|
21,82
|
21,80
|
| 13/01/2025 |
15.085.134 |
-0,60%
|
21,89
|
21,40
|
21,68
|
21,56
|
| 10/01/2025 |
20.906.379 |
-0,97%
|
22,09
|
21,49
|
22,04
|
21,69
|
| 09/01/2025 |
19.119.147 |
0,00%
|
22,09
|
21,665
|
22,245
|
21,9025
|
| 08/01/2025 |
17.958.840 |
-0,09%
|
22,54
|
21,665
|
22,245
|
22,20
|
| 07/01/2025 |
18.595.210 |
-1,77%
|
22,54
|
22,16
|
22,645
|
22,20
|
| 06/01/2025 |
18.397.298 |
-0,31%
|
22,80
|
22,53
|
22,77
|
22,60
|
| 03/01/2025 |
15.366.059 |
-0,70%
|
22,85
|
22,65
|
22,96
|
22,67
|
| 02/01/2025 |
11.605.003 |
0,26%
|
22,65
|
22,80
|
23,17
|
22,83
|
| 31/12/2024 |
0 |
0,71%
|
22,65
|
22,64
|
22,84
|
22,77
|
| 30/12/2024 |
13.676.061 |
-1,09%
|
22,77
|
22,44
|
23,07
|
22,785
|
| 27/12/2024 |
9.029.002 |
-0,44%
|
22,94
|
22,7049
|
23,07
|
22,86
|
| 26/12/2024 |
7.868.736 |
0,00%
|
22,94
|
22,875
|
23,075
|
22,96
|
| 24/12/2024 |
0 |
0,48%
|
22,835
|
22,76
|
22,9894
|
22,95
|
| 23/12/2024 |
11.401.262 |
0,22%
|
22,59
|
22,59
|
22,865
|
22,84
|
| 20/12/2024 |
13.442.677 |
0,68%
|
22,53
|
22,52
|
22,75
|
22,75
|
| 19/12/2024 |
22.089.740 |
0,40%
|
22,53
|
22,41
|
22,68
|
22,57
|
| 18/12/2024 |
0 |
-1,53%
|
22,85
|
22,465
|
22,985
|
22,48
|
| 17/12/2024 |
19.876.178 |
-0,04%
|
22,85
|
22,6717
|
22,98
|
22,83
|
| 16/12/2024 |
23.453.035 |
-3,07%
|
23,71
|
22,61
|
23,81
|
22,84
|
| 13/12/2024 |
19.283.019 |
1,16%
|
23,57
|
21,50
|
23,655
|
23,63
|
| 12/12/2024 |
10.098.790 |
-0,47%
|
23,57
|
23,36
|
23,7386
|
23,36
|
| 11/12/2024 |
14.021.152 |
-0,13%
|
23,39
|
23,14
|
23,54
|
23,48
|
| 10/12/2024 |
14.630.532 |
0,60%
|
23,405
|
23,11
|
23,66
|
23,51
|
| 09/12/2024 |
16.721.408 |
-2,12%
|
23,82
|
23,355
|
23,985
|
23,37
|
| 06/12/2024 |
14.134.190 |
0,21%
|
23,84
|
23,56
|
23,90
|
23,88
|
| 05/12/2024 |
14.587.946 |
1,28%
|
23,60
|
23,58
|
23,93
|
23,83
|
| 04/12/2024 |
18.962.233 |
-0,86%
|
23,49
|
23,36
|
23,82
|
23,53
|
| 03/12/2024 |
29.287.103 |
4,63%
|
23,15
|
23,3801
|
24,03
|
23,74
|
| 02/12/2024 |
19.301.889 |
-1,99%
|
23,11
|
22,64
|
23,16
|
22,70
|
| 29/11/2024 |
8.683.188 |
-0,56%
|
23,2801
|
23,01
|
23,38
|
23,16
|
| 27/11/2024 |
15.507.241 |
0,78%
|
23,09
|
22,87
|
23,38
|
23,27
|
| 26/11/2024 |
12.030.485 |
-0,17%
|
23,15
|
22,87
|
23,32
|
23,09
|
| 25/11/2024 |
15.082.014 |
-0,09%
|
23,2099
|
22,95
|
23,32
|
23,10
|
| 22/11/2024 |
16.273.363 |
0,83%
|
22,94
|
22,37
|
24,20
|
23,18
|
| 21/11/2024 |
10.848.599 |
0,66%
|
22,785
|
22,73
|
23,15
|
22,98
|
| 20/11/2024 |
8.474.258 |
0,44%
|
22,715
|
22,68
|
22,92
|
22,83
|
| 19/11/2024 |
11.176.363 |
-1,13%
|
22,78
|
22,68
|
23,20
|
22,73
|
| 18/11/2024 |
13.797.999 |
1,37%
|
22,75
|
22,72
|
23,20
|
22,99
|
| 15/11/2024 |
14.166.905 |
1,89%
|
22,30
|
22,195
|
22,75
|
22,68
|
| 14/11/2024 |
10.196.354 |
-0,22%
|
22,34
|
22,05
|
22,46
|
22,25
|
| 13/11/2024 |
13.133.041 |
0,68%
|
22,15
|
21,79
|
22,3889
|
22,30
|
| 12/11/2024 |
18.368.673 |
-0,72%
|
22,22
|
21,79
|
22,48
|
22,15
|
| 11/11/2024 |
9.876.115 |
-0,13%
|
22,29
|
22,245
|
22,48
|
22,31
|
| 08/11/2024 |
13.321.041 |
1,36%
|
22,39
|
21,96
|
22,43
|
22,34
|
| 07/11/2024 |
11.539.309 |
-0,94%
|
22,25
|
21,96
|
22,39
|
22,04
|
| 06/11/2024 |
13.575.308 |
1,29%
|
21,89
|
21,8313
|
22,39
|
22,32
|
| 05/11/2024 |
8.170.464 |
%
|
21,89
|
21,84
|
22,17
|
22,05
|
| 04/11/2024 |
10.503.734 |
%
|
22,13
|
21,60
|
22,25
|
21,92
|
| 01/11/2024 |
16.004.974 |
%
|
22,15
|
22,07
|
22,73
|
22,25
|
| 31/10/2024 |
24.848.317 |
%
|
22,15
|
22,08
|
22,595
|
22,53
|
| 30/10/2024 |
14.642.382 |
%
|
22,15
|
21,90
|
22,255
|
22,05
|
| 29/10/2024 |
14.324.730 |
%
|
21,92
|
21,92
|
22,36
|
22,22
|
| 28/10/2024 |
13.258.245 |
%
|
21,92
|
21,83
|
22,15
|
22,11
|
| 25/10/2024 |
13.363.258 |
%
|
22,33
|
21,81
|
22,41
|
21,83
|
| 24/10/2024 |
15.790.497 |
%
|
22,40
|
22,07
|
22,475
|
22,24
|
| 23/10/2024 |
35.150.331 |
%
|
21,41
|
21,07
|
22,58
|
22,49
|
| 22/10/2024 |
20.036.917 |
%
|
21,89
|
21,06
|
21,62
|
21,53
|
| 21/10/2024 |
12.946.118 |
%
|
21,89
|
21,65
|
21,97
|
21,66
|
| 18/10/2024 |
10.999.290 |
%
|
21,54
|
21,63
|
22,06
|
21,85
|
| 17/10/2024 |
9.634.865 |
%
|
21,54
|
21,53
|
21,77
|
21,74
|
| 16/10/2024 |
9.888.753 |
%
|
21,54
|
21,485
|
21,76
|
21,70
|
| 15/10/2024 |
14.655.221 |
%
|
21,42
|
21,23
|
21,61
|
21,535
|
| 14/10/2024 |
16.470.607 |
%
|
21,38
|
21,255
|
21,41
|
21,34
|
| 11/10/2024 |
11.695.521 |
%
|
21,91
|
21,2219
|
21,445
|
21,3609
|
| 10/10/2024 |
13.565.713 |
%
|
21,91
|
21,05
|
21,67
|
21,22
|
| 09/10/2024 |
11.456.583 |
%
|
21,91
|
21,77
|
22,00
|
21,93
|
| 08/10/2024 |
10.169.562 |
%
|
21,92
|
21,72
|
21,98
|
21,86
|
| 07/10/2024 |
10.509.256 |
%
|
21,92
|
21,66
|
21,91
|
21,77
|
| 04/10/2024 |
11.289.725 |
%
|
22,055
|
21,48
|
21,98
|
21,925
|
| 03/10/2024 |
14.629.615 |
%
|
22,055
|
21,97
|
22,225
|
22,05
|
| 02/10/2024 |
11.625.847 |
%
|
22,055
|
22,00
|
22,24
|
22,19
|
| 01/10/2024 |
13.596.944 |
%
|
21,91
|
21,835
|
22,1497
|
22,13
|
