AT & T Inc (T)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	10.894.278	-0,47%	17,10	16,91	17,105	17,04
08/05/2023	12.112.283	0,00%	17,03	16,94	17,17	17,13
05/05/2023	9.235.834	1,24%	16,99	16,88	17,13	17,12
04/05/2023	10.204.149	-1,05%	17,01	16,85	17,0785	16,91
03/05/2023	11.411.142	0,23%	17,15	17,07	17,25	17,11
02/05/2023	16.071.285	-2,37%	17,37	17,03	17,41	17,085
01/05/2023	14.456.986	-0,91%	17,77	17,49	17,755	17,51
28/04/2023	14.966.114	0,40%	17,44	17,38	17,74	17,68
27/04/2023	15.701.216	2,44%	17,39	17,37	17,63	17,62
26/04/2023	16.063.711	-1,60%	17,51	17,19	17,66	17,23
25/04/2023	18.671.091	-0,06%	17,51	17,45	17,77	17,52
24/04/2023	24.406.981	-3,73%	18,07	17,5003	18,17	17,54
21/04/2023	35.041.383	3,17%	17,89	17,84	18,40	18,21
20/04/2023	51.615.106	-10,26%	19,82	17,36	18,72	17,6785
19/04/2023	14.535.007	-0,45%	19,82	19,61	19,83	19,73
18/04/2023	12.209.919	0,00%	19,84	19,65	19,87	19,79
17/04/2023	8.412.247	-0,65%	19,93	19,65	19,92	19,80
14/04/2023	8.273.128	-0,19%	19,97	19,77	19,99	19,9218
13/04/2023	8.357.210	0,91%	19,89	19,66	19,98	19,95
12/04/2023	10.744.268	-0,10%	19,77	19,65	19,88	19,67
11/04/2023	8.922.737	0,92%	19,575	19,575	19,91	19,75
10/04/2023	8.289.052	-0,25%	19,44	19,42	19,60	19,60
06/04/2023	10.776.977	0,19%	19,68	19,51	19,785	19,64
05/04/2023	14.161.897	1,32%	19,52	19,585	19,93	19,8985
04/04/2023	13.281.761	1,08%	19,52	19,39	19,65	19,60
03/04/2023	11.191.489	0,75%	19,29	19,202	19,475	19,395
31/03/2023	8.164.812	0,68%	19,08	19,03	19,25	19,21
30/03/2023	7.789.334	0,53%	19,02	18,98	19,14	19,10
29/03/2023	8.334.221	1,82%	18,88	18,83	19,05	19,06
28/03/2023	8.100.201	-0,90%	18,88	18,72	18,99	18,70
27/03/2023	8.566.099	1,08%	18,74	18,705	18,95	18,81
24/03/2023	10.238.376	0,57%	18,47	18,35	18,66	18,565
23/03/2023	8.892.308	0,92%	18,46	18,35	18,57	18,56
22/03/2023	7.029.716	0,65%	18,61	18,38	18,715	18,66
21/03/2023	8.311.242	-0,03%	18,69	18,435	18,715	18,485
20/03/2023	8.597.149	0,69%	18,27	18,21	18,58	18,2556
17/03/2023	12.039.280	-1,03%	18,30	18,03	18,35	18,20
16/03/2023	11.272.395	0,60%	18,23	18,065	18,4275	18,42
15/03/2023	11.378.888	-0,79%	18,19	18,00	18,34	18,295
14/03/2023	10.349.699	0,68%	18,37	18,21	18,505	18,425
13/03/2023	13.905.739	-1,09%	18,28	18,22	18,655	18,23
10/03/2023	11.886.796	0,66%	18,31	18,24	18,49	18,44
09/03/2023	9.632.947	-1,45%	18,70	18,31	18,70	18,34
08/03/2023	11.345.257	-1,12%	18,57	18,18	18,91	18,50
07/03/2023	9.916.338	-0,69%	18,85	18,60	18,93	18,64
06/03/2023	8.131.523	0,16%	18,85	18,77	18,97	18,84
03/03/2023	8.974.031	0,91%	18,70	18,67	18,85	18,83
02/03/2023	8.563.142	0,38%	18,58	18,50	18,75	18,73
01/03/2023	9.595.317	-1,11%	18,83	18,56	18,86	18,70
28/02/2023	8.358.178	-0,58%	19,02	18,84	19,03	18,92
27/02/2023	8.396.983	-1,04%	19,30	19,01	19,3395	19,04
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