AT & T Inc (T)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 30/09/2024 |
9.900.080 |
%
|
22,01
|
21,665
|
22,035
|
22,00
|
| 27/09/2024 |
9.437.458 |
%
|
21,705
|
21,6831
|
21,935
|
21,90
|
| 26/09/2024 |
8.801.404 |
%
|
21,52
|
21,43
|
21,76
|
21,65
|
| 25/09/2024 |
12.269.153 |
%
|
21,655
|
21,52
|
21,74
|
21,555
|
| 24/09/2024 |
9.973.238 |
%
|
21,38
|
21,31
|
21,66
|
21,59
|
| 20/09/2024 |
17.175.037 |
%
|
21,315
|
21,23
|
21,62
|
21,54
|
| 19/09/2024 |
20.587.366 |
%
|
21,85
|
21,18
|
21,66
|
21,36
|
| 18/09/2024 |
12.788.609 |
%
|
21,85
|
21,663
|
21,995
|
21,73
|
| 17/09/2024 |
14.671.827 |
%
|
22,09
|
21,71
|
22,12
|
21,78
|
| 13/09/2024 |
14.481.243 |
%
|
21,62
|
21,435
|
21,67
|
21,62
|
| 12/09/2024 |
16.326.517 |
%
|
21,61
|
21,17
|
21,64
|
21,575
|
| 11/09/2024 |
17.166.701 |
%
|
21,61
|
21,24
|
21,61
|
21,45
|
| 10/09/2024 |
30.018.068 |
%
|
21,46
|
21,3306
|
21,86
|
21,75
|
| 09/09/2024 |
26.409.990 |
%
|
20,65
|
20,925
|
21,5962
|
21,4993
|
| 06/09/2024 |
25.002.373 |
%
|
20,65
|
20,68
|
20,9956
|
20,97
|
| 05/09/2024 |
22.538.338 |
%
|
20,49
|
20,52
|
20,83
|
20,65
|
| 04/09/2024 |
29.480.899 |
%
|
20,49
|
20,25
|
20,87
|
20,55
|
| 03/09/2024 |
22.926.686 |
%
|
19,93
|
19,90
|
20,43
|
20,4483
|
| 30/08/2024 |
9.317.882 |
%
|
19,805
|
19,70
|
19,90
|
19,81
|
| 29/08/2024 |
9.601.583 |
%
|
19,805
|
19,62
|
19,85
|
19,76
|
| 28/08/2024 |
9.737.312 |
%
|
19,695
|
19,67
|
19,91
|
19,82
|
| 27/08/2024 |
10.686.105 |
%
|
19,75
|
19,595
|
19,795
|
19,65
|
| 26/08/2024 |
10.983.608 |
%
|
19,75
|
19,7035
|
19,94
|
19,76
|
| 23/08/2024 |
9.290.059 |
%
|
19,53
|
19,51
|
19,78
|
19,73
|
| 22/08/2024 |
7.957.178 |
%
|
19,57
|
19,405
|
19,58
|
19,52
|
| 21/08/2024 |
9.398.011 |
%
|
19,50
|
19,4235
|
19,61
|
19,53
|
| 20/08/2024 |
9.507.632 |
%
|
19,45
|
19,27
|
19,58
|
19,4816
|
| 19/08/2024 |
9.470.336 |
%
|
19,36
|
19,35
|
19,51
|
19,485
|
| 16/08/2024 |
10.532.789 |
%
|
19,14
|
19,08
|
19,35
|
19,345
|
| 15/08/2024 |
20.183.386 |
%
|
19,50
|
18,97
|
19,57
|
19,10
|
| 14/08/2024 |
8.686.530 |
%
|
19,50
|
19,4214
|
19,79
|
19,605
|
| 13/08/2024 |
10.171.116 |
%
|
19,41
|
19,365
|
19,56
|
19,51
|
| 12/08/2024 |
10.175.201 |
%
|
19,57
|
19,17
|
19,56
|
19,43
|
| 09/08/2024 |
9.053.415 |
%
|
19,42
|
19,27
|
19,595
|
19,48
|
| 08/08/2024 |
11.837.279 |
%
|
19,26
|
19,21
|
19,48
|
19,405
|
| 07/08/2024 |
13.509.356 |
%
|
19,20
|
19,095
|
19,5199
|
19,32
|
| 06/08/2024 |
13.897.280 |
%
|
18,87
|
18,86
|
20,59
|
19,167
|
| 05/08/2024 |
21.807.486 |
%
|
19,61
|
18,72
|
19,16
|
18,945
|
| 02/08/2024 |
20.467.156 |
%
|
19,61
|
19,19
|
19,99
|
19,47
|
| 01/08/2024 |
19.761.730 |
%
|
19,315
|
19,13
|
19,63
|
19,47
|
| 31/07/2024 |
15.651.097 |
%
|
18,965
|
18,88
|
19,315
|
19,24
|
| 30/07/2024 |
11.176.322 |
%
|
18,965
|
18,84
|
19,03
|
18,97
|
| 29/07/2024 |
14.362.316 |
%
|
19,145
|
18,825
|
18,99
|
18,895
|
| 26/07/2024 |
13.897.582 |
%
|
19,145
|
18,89
|
19,27
|
19,01
|
| 25/07/2024 |
25.222.255 |
%
|
18,93
|
19,10
|
19,73
|
19,26
|
| 24/07/2024 |
27.894.922 |
%
|
18,93
|
18,76
|
19,23
|
19,145
|
| 23/07/2024 |
31.546.662 |
%
|
18,56
|
18,1501
|
18,6001
|
18,1819
|
| 22/07/2024 |
19.747.459 |
%
|
18,70
|
18,31
|
18,77
|
18,57
|
| 19/07/2024 |
11.517.847 |
%
|
19,11
|
18,98
|
19,24
|
19,10
|
| 18/07/2024 |
16.659.877 |
%
|
19,10
|
18,995
|
19,33
|
19,14
|
| 17/07/2024 |
19.623.010 |
%
|
18,88
|
18,91
|
19,19
|
19,10
|
| 16/07/2024 |
11.443.800 |
%
|
18,60
|
18,565
|
18,86
|
18,835
|
| 15/07/2024 |
11.710.963 |
%
|
18,83
|
18,53
|
18,87
|
18,585
|
| 12/07/2024 |
19.365.753 |
%
|
18,72
|
18,58
|
18,85
|
18,8267
|
| 11/07/2024 |
12.353.051 |
%
|
18,71
|
18,62
|
19,30
|
18,89
|
| 10/07/2024 |
14.658.543 |
%
|
18,59
|
18,46
|
18,75
|
18,72
|
| 09/07/2024 |
13.919.032 |
%
|
18,84
|
18,705
|
18,9995
|
18,87
|
