AT & T Inc (T)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
12/09/2022 18.694.961 2,06% 16,93 17,0344 17,40 17,38
09/09/2022 26.797.723 1,55% 16,93 16,86 17,07 17,04
08/09/2022 22.032.970 -0,53% 16,86 16,696 16,93 16,78
07/09/2022 23.132.428 0,60% 16,76 16,68 17,135 16,89
06/09/2022 24.322.248 -1,71% 17,20 16,78 17,23 16,80
05/09/2022 14.444.339 -1,71% 17,58 17,16 17,615 17,20
02/09/2022 14.444.339 -1,71% 17,58 17,16 17,615 17,20
01/09/2022 12.609.923 -0,26% 17,50 17,41 17,67 17,50
31/08/2022 16.110.251 -1,46% 17,82 17,505 17,855 17,555
30/08/2022 14.370.601 0,28% 17,80 17,755 17,90 17,83
29/08/2022 10.256.934 -0,62% 17,80 17,71 17,92 17,78
26/08/2022 12.356.424 -0,88% 18,04 17,85 18,09 17,93
25/08/2022 10.307.072 0,22% 18,07 17,94 18,10 18,06
24/08/2022 13.597.969 -0,22% 18,07 17,865 18,07 18,03
23/08/2022 11.316.205 -0,39% 18,15 18,02 18,19 18,09
22/08/2022 12.753.184 -1,47% 18,29 18,07 18,33 18,16
19/08/2022 10.663.418 -0,05% 18,26 18,32 18,51 18,42
18/08/2022 13.232.905 0,16% 18,26 18,185 18,53 18,45
17/08/2022 9.458.635 -0,75% 18,44 18,32 18,61 18,43
16/08/2022 14.339.557 1,03% 18,40 18,37 18,70 18,57
15/08/2022 11.905.368 0,77% 18,23 18,20 18,46 18,40
12/08/2022 10.786.582 1,00% 18,11 18,09 18,27 18,23
11/08/2022 18.946.474 0,33% 18,05 18,01 18,17 18,06
10/08/2022 23.053.940 -0,55% 18,05 17,99 18,25 18,01
09/08/2022 14.178.159 0,44% 18,05 18,04 18,22 18,11
08/08/2022 19.564.645 -1,80% 18,38 18,00 18,405 18,02
05/08/2022 14.301.975 0,41% 18,30 18,09 18,36 18,35
04/08/2022 11.810.332 -0,30% 18,35 18,22 18,41 18,31
03/08/2022 13.128.628 0,14% 18,43 18,31 18,505 18,385
02/08/2022 19.088.913 -1,79% 18,72 18,32 18,735 18,385
01/08/2022 14.429.491 -0,43% 18,85 18,61 18,87 18,72
29/07/2022 15.959.537 1,10% 18,51 18,48 18,85 18,775
28/07/2022 19.007.670 1,12% 18,30 18,285 18,77 18,585
27/07/2022 16.590.835 0,44% 18,35 18,23 18,49 18,37
26/07/2022 18.194.522 -1,11% 18,40 18,18 18,44 18,295
25/07/2022 17.859.605 0,52% 18,65 18,33 18,65 18,505
22/07/2022 32.819.963 -2,83% 18,65 18,25 18,68 18,395
21/07/2022 59.113.804 -7,52% 19,03 18,24 19,49 18,94
20/07/2022 12.427.993 -1,59% 20,82 20,40 20,68 20,46
19/07/2022 8.206.711 1,27% 20,55 20,53 20,8599 20,77
18/07/2022 8.453.438 -0,19% 20,65 20,51 20,69 20,54
15/07/2022 7.788.749 1,21% 20,53 20,21 20,59 20,545
14/07/2022 9.641.117 -0,54% 20,16 20,045 20,35 20,31
13/07/2022 9.640.038 -0,44% 20,44 20,235 20,60 20,55
12/07/2022 8.926.709 -0,15% 20,63 20,455 20,86 20,62
11/07/2022 10.233.667 -0,63% 20,70 19,99 20,8599 20,65
08/07/2022 8.837.070 -1,66% 20,94 20,75 21,06 20,79
07/07/2022 11.056.434 0,47% 21,20 21,03 21,61 21,19
06/07/2022 9.979.836 0,24% 21,15 20,89 21,64 21,24
05/07/2022 14.393.267 1,91% 21,15 20,775 21,1987 21,165
04/07/2022 11.769.534 1,91% 20,74 20,87 21,385 21,30
01/07/2022 11.769.534 1,91% 20,74 20,87 21,385 21,30
30/06/2022 12.305.134 -0,33% 20,74 20,751 21,15 20,88
29/06/2022 9.566.781 1,57% 20,65 20,55 21,02 20,9443
28/06/2022 8.778.404 -0,91% 20,93 20,60 21,06 20,62
27/06/2022 11.207.104 -0,95% 20,95 20,67 21,03 20,81
24/06/2022 18.461.749 1,62% 20,69 20,51 21,06 20,975
23/06/2022 19.827.465 1,43% 20,46 20,0801 20,78 20,61
22/06/2022 15.787.226 2,11% 19,90 19,82 20,55 20,37
21/06/2022 17.389.060 1,79% 19,69 19,47 20,05 19,99
20/06/2022 17.703.783 1,79% 19,12 19,00 19,42 19,35
17/06/2022 17.703.783 1,79% 19,12 19,00 19,42 19,35
16/06/2022 23.917.372 -2,97% 19,31 18,67 19,29 18,98
15/06/2022 13.093.799 0,51% 19,62 19,185 19,7099 19,57
14/06/2022 16.304.386 -1,62% 19,92 19,3015 19,96 19,47
13/06/2022 22.608.740 -4,23% 21,00 19,675 20,4899 19,80
10/06/2022 10.866.877 -0,55% 21,00 20,65 21,15 20,7656
09/06/2022 8.623.037 -0,29% 21,00 20,87 21,16 20,99
08/06/2022 7.514.476 -0,47% 21,08 20,99 21,19 21,02
07/06/2022 8.865.733 0,95% 20,895 20,77 21,185 21,1499
06/06/2022 8.328.884 0,10% 20,91 20,83 21,05 20,90
03/06/2022 10.117.226 -1,42% 21,05 20,80 21,1477 20,89
02/06/2022 10.756.073 -0,14% 21,30 20,94 21,25 21,19
01/06/2022 13.490.636 -0,38% 21,43 21,121 21,47 21,26
31/05/2022 11.508.798 0,56% 21,31 20,97 21,43 21,41
30/05/2022 13.827.135 -0,21% 21,31 21,15 21,4082 21,275
27/05/2022 13.827.135 -0,21% 21,31 21,15 21,4082 21,275
26/05/2022 11.268.109 0,00% 21,40 21,27 21,53 21,30
25/05/2022 15.464.278 0,48% 21,12 21,06 21,37 21,2918
24/05/2022 18.354.505 1,97% 20,74 20,48 21,27 21,18
23/05/2022 15.070.306 1,81% 20,54 20,42 20,91 20,77
20/05/2022 16.797.537 0,35% 20,30 20,09 20,42 20,26
19/05/2022 16.857.187 -0,35% 19,93 19,91 20,34 20,19
18/05/2022 16.763.918 -1,70% 20,56 20,125 20,63 20,22
17/05/2022 16.780.697 1,68% 20,39 20,24 20,67 20,61
16/05/2022 13.531.089 1,99% 19,97 19,675 20,38 20,244
13/05/2022 8.102.487 -0,37% 19,79 19,54 19,775 19,6463
12/05/2022 18.223.239 1,39% 19,47 19,44 19,74 19,695
11/05/2022 17.117.916 0,41% 19,47 19,29 19,66 19,44
10/05/2022 15.667.462 -0,95% 19,70 19,24 19,85 19,365
09/05/2022 18.517.687 -2,47% 19,77 19,47 20,0401 19,535
06/05/2022 19.897.239 0,30% 19,77 19,66 20,37 20,035
05/05/2022 18.463.210 -0,40% 19,75 19,685 19,99 19,861
04/05/2022 22.958.878 3,23% 19,285 19,2125 19,975 19,955
03/05/2022 22.879.994 1,15% 19,18 19,045 19,68 19,33
02/05/2022 25.475.003 1,33% 19,04 18,86 19,4263 19,11
29/04/2022 24.199.380 -2,58% 19,42 18,81 19,37 18,92
28/04/2022 26.399.508 1,63% 19,29 19,10 19,59 19,39
27/04/2022 22.568.966 -1,06% 19,22 18,99 19,54 19,095
26/04/2022 19.409.869 -0,90% 19,49 19,32 19,65 19,345
Ajuda

Pesquisa de títulos

Fale Connosco