AT & T Inc (T)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
16-12-2022	20.913.272	-0,08%	18,39	18,215	18,51	18,455
15-12-2022	21.565.923	-2,33%	18,64	18,36	18,81	18,46
14-12-2022	20.709.442	-1,36%	19,05	18,76	19,10	18,86
13-12-2022	19.989.330	-1,06%	19,43	19,07	19,50	19,0957
12-12-2022	14.382.311	1,02%	19,13	19,06	19,31	19,285
09-12-2022	14.593.594	0,05%	19,07	19,03	19,35	19,13
08-12-2022	18.221.516	-0,88%	19,41	19,02	19,52	19,13
07-12-2022	19.898.303	0,57%	19,08	19,00	19,42	19,28
06-12-2022	87.813.030	2,16%	18,86	18,81	19,18	19,155
05-12-2022	50.556.671	-1,24%	18,98	18,69	18,98	18,74
02-12-2022	55.488.607	-1,02%	18,98	18,855	19,06	18,995
01-12-2022	55.101.846	-0,48%	19,25	19,085	19,40	19,1885
30-11-2022	57.144.594	1,26%	18,97	18,80	19,26	19,25
29-11-2022	43.111.919	0,96%	18,79	18,75	19,03	19,00
28-11-2022	46.087.880	-1,65%	19,02	18,77	19,15	18,805
25-11-2022	26.694.719	0,31%	19,14	19,065	19,285	19,15
24-11-2022	40.194.347	0,63%	18,91	18,89	19,115	19,12
23-11-2022	40.194.347	0,63%	18,91	18,89	19,115	19,12
22-11-2022	62.835.303	1,01%	18,94	18,89	19,04	19,03
21-11-2022	60.185.761	-0,58%	19,05	18,76	19,08	18,86
18-11-2022	53.840.396	0,13%	19,05	18,92	19,12	18,975
17-11-2022	65.851.362	0,11%	18,71	18,52	18,98	18,95
16-11-2022	56.761.129	-0,11%	19,12	18,78	19,05	18,94
15-11-2022	81.163.943	-0,29%	19,12	18,8101	19,3805	19,005
14-11-2022	16.675.935	0,11%	18,87	19,045	19,36	19,02
11-11-2022	21.690.656	0,88%	18,87	18,78	19,13	19,005
10-11-2022	19.197.052	2,17%	18,48	18,58	18,97	18,81
09-11-2022	16.204.276	-0,73%	18,48	18,385	18,72	18,395
08-11-2022	18.578.780	1,03%	18,35	18,295	18,73	18,59
07-11-2022	18.436.607	0,27%	18,35	18,15	18,40	18,3692
04-11-2022	16.316.429	1,13%	18,34	18,09	18,41	18,32
03-11-2022	17.748.684	-1,49%	18,16	18,07	18,325	18,15
02-11-2022	18.658.055	0,65%	18,35	18,265	18,795	18,47
01-11-2022	19.507.642	0,58%	18,35	18,24	18,58	18,355
31-10-2022	18.879.587	-1,19%	18,35	18,13	18,385	18,26
28-10-2022	24.641.852	2,55%	18,35	18,23	18,59	18,485
27-10-2022	23.527.751	-0,52%	18,35	17,99	18,345	18,045
26-10-2022	28.598.591	2,91%	17,84	17,76	18,235	18,159
25-10-2022	24.894.664	1,09%	17,57	17,51	17,91	17,70
24-10-2022	32.240.287	2,40%	16,20	17,40	17,85	17,52
21-10-2022	32.515.864	2,74%	16,20	16,75	17,40	17,085
20-10-2022	52.130.646	6,87%	16,20	16,12	17,16	16,735
19-10-2022	20.342.117	-1,15%	15,47	15,40	15,76	15,44
18-10-2022	22.482.151	1,20%	15,58	15,45	15,6974	15,585
17-10-2022	21.311.673	2,00%	15,17	15,08	15,40	15,31
14-10-2022	22.256.308	-0,79%	15,17	14,97	15,266	15,00
13-10-2022	27.344.188	3,17%	14,49	14,47	15,15	15,115
12-10-2022	22.302.831	-1,01%	14,81	14,62	14,935	14,66
11-10-2022	22.111.272	-0,87%	14,89	14,68	14,91	14,79
10-10-2022	21.602.990	-0,54%	14,99	14,76	15,13	14,88
07-10-2022	25.696.797	-2,80%	15,26	14,90	15,2415	14,93
06-10-2022	23.916.087	-4,03%	15,6585	15,31	15,81	15,3257
05-10-2022	16.823.950	-0,84%	15,995	15,76	16,14	15,945
04-10-2022	21.850.368	0,63%	16,055	15,89	16,15	16,08
03-10-2022	24.998.363	3,64%	15,47	15,47	16,175	15,93
30-09-2022	23.194.404	-0,87%	15,71	15,34	15,68	15,38
29-09-2022	21.333.604	-2,02%	15,71	15,41	15,75	15,50
28-09-2022	18.073.787	0,57%	15,80	15,71	15,92	15,83
27-09-2022	17.001.422	0,26%	15,79	15,67	16,03	15,75
26-09-2022	21.900.419	-1,88%	16,11	15,58	16,17	15,70
23-09-2022	20.904.266	-1,36%	16,11	15,85	16,13	16,02
22-09-2022	16.580.408	0,37%	16,28	16,11	16,38	16,31
21-09-2022	15.721.131	-1,81%	16,59	16,25	16,66	16,25
20-09-2022	15.544.641	-1,40%	16,67	16,46	16,65	16,535
19-09-2022	13.788.789	0,30%	16,62	16,58	16,86	16,77
16-09-2022	18.186.666	-0,24%	16,69	16,55	16,81	16,71
15-09-2022	16.229.462	-0,18%	16,84	16,63	16,92	16,75
14-09-2022	17.529.231	0,06%	16,89	16,70	16,9198	16,83
13-09-2022	17.487.895	-2,99%	17,18	16,78	17,32	16,87
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