AT & T Inc (T)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
29/04/2025	9.820.896	0,15%	27,13	27,06	27,435	27,30
28/04/2025	8.021.441	1,68%	26,97	26,80	27,26	27,26
25/04/2025	9.647.263	-2,62%	27,44	26,625	27,515	26,81
24/04/2025	13.493.694	1,25%	27,25	27,19	27,825	27,53
23/04/2025	11.472.315	0,85%	26,31	26,12	27,31	27,19
22/04/2025	12.404.137	2,39%	26,03	26,03	27,36	26,96
21/04/2025	11.490.986	-3,02%	27,18	26,16	27,265	26,33
17/04/2025	9.006.278	0,48%	27,14	27,01	27,485	27,15
16/04/2025	8.554.460	-1,75%	27,70	26,94	27,78	27,02
15/04/2025	7.737.393	1,10%	27,50	27,27	27,625	27,50
14/04/2025	8.101.875	1,53%	26,72	26,58	27,345	27,20
11/04/2025	10.155.979	1,52%	26,61	26,365	26,89	26,79
10/04/2025	16.072.796	-0,30%	26,36	25,90	26,75	26,39
09/04/2025	20.806.849	0,30%	25,89	25,20	26,85	26,47
08/04/2025	13.520.018	-1,64%	27,00	26,03	27,185	26,39
07/04/2025	25.635.138	0,71%	25,50	25,36	27,22	26,83
04/04/2025	17.677.886	-6,85%	28,03	26,535	28,43	26,64
03/04/2025	12.192.705	1,63%	28,56	28,53	29,03	28,60
02/04/2025	12.491.957	-1,19%	28,40	28,01	28,58	28,14
01/04/2025	10.196.832	0,71%	28,43	28,235	28,61	28,48
31/03/2025	18.759.744	0,35%	28,31	28,215	28,55	28,28
28/03/2025	8.252.518	-0,07%	28,37	28,07	28,51	28,18
27/03/2025	9.709.689	1,99%	27,71	27,65	28,415	28,20
26/03/2025	12.679.192	1,24%	27,43	27,405	27,84	27,65
25/03/2025	10.672.664	1,30%	27,01	27,00	27,555	27,31
24/03/2025	7.255.565	-0,22%	26,90	26,835	27,215	26,96
21/03/2025	46.113.271	0,86%	26,81	26,645	27,205	27,02
20/03/2025	10.428.650	-0,19%	26,93	26,685	26,93	26,79
19/03/2025	7.918.210	0,86%	26,66	26,47	26,935	26,84
18/03/2025	9.234.235	-0,82%	26,83	26,56	26,84	26,61
17/03/2025	9.046.014	0,94%	26,53	26,25	26,93	26,83
14/03/2025	9.429.134	1,88%	25,78	25,76	26,65	26,58
13/03/2025	9.003.753	1,44%	25,84	25,785	26,45	26,09
12/03/2025	15.876.117	-1,11%	25,73	24,89	25,86	25,72
11/03/2025	18.003.347	-4,66%	26,46	25,595	26,82	26,01
10/03/2025	13.010.403	0,59%	27,11	26,68	27,45	27,28
07/03/2025	8.314.136	1,46%	26,62	26,60	27,205	27,12
06/03/2025	7.827.185	2,10%	26,21	26,06	26,785	26,73
05/03/2025	9.982.667	-0,15%	26,20	25,835	26,38	26,18
04/03/2025	19.823.716	-5,41%	27,85	26,13	27,97	26,22
03/03/2025	11.254.853	1,13%	27,25	27,25	27,855	27,72
28/02/2025	22.369.352	1,90%	27,01	27,00	27,485	27,41
27/02/2025	8.019.417	1,24%	26,71	26,66	26,96	26,90
26/02/2025	8.379.206	-0,30%	26,60	26,53	26,83	26,57
25/02/2025	10.124.168	-0,34%	26,92	26,26	27,15	26,65
24/02/2025	13.357.333	0,45%	26,64	26,60	27,12	26,74
21/02/2025	14.530.036	1,80%	26,10	25,975	26,72	26,62
20/02/2025	8.898.317	-0,34%	26,17	25,945	26,28	26,15
19/02/2025	7.276.275	0,65%	26,25	26,07	26,345	26,24
18/02/2025	10.776.507	0,77%	25,75	25,71	26,175	26,07
14/02/2025	8.002.393	0,94%	25,67	25,655	25,93	25,87
13/02/2025	9.224.754	1,06%	25,49	25,36	25,735	25,63
12/02/2025	9.711.651	0,83%	25,15	25,055	25,38	25,36
11/02/2025	8.735.651	1,17%	24,91	24,81	25,175	25,15
10/02/2025	7.996.630	1,30%	24,64	24,62	24,935	24,86
07/02/2025	5.525.593	0,37%	24,45	24,25	24,725	24,54
06/02/2025	7.485.314	-0,08%	24,55	24,30	24,56	24,45
05/02/2025	7.491.744	0,91%	24,50	24,28	24,57	24,47
04/02/2025	7.036.450	0,00%	24,20	24,08	24,425	24,25
03/02/2025	10.869.192	2,19%	23,70	23,70	24,425	24,25
31/01/2025	12.422.643	-1,21%	24,05	23,665	24,13	23,73
30/01/2025	10.088.337	-0,87%	24,11	23,78	24,23	24,02
29/01/2025	9.080.484	-0,70%	24,77	24,20	24,98	24,23
28/01/2025	11.764.935	1,08%	24,00	23,92	24,58	24,40
27/01/2025	24.074.109	6,25%	23,56	23,55	24,36	24,14
24/01/2025	10.952.299	0,84%	22,58	22,555	22,79	22,72
23/01/2025	7.824.457	0,94%	22,45	22,225	22,655	22,53
22/01/2025	7.324.981	-0,76%	22,39	22,03	22,475	22,32
21/01/2025	10.461.364	0,90%	22,23	22,23	22,54	22,49
17/01/2025	10.597.458	1,23%	22,12	22,01	22,365	22,29
16/01/2025	8.118.592	0,50%	22,00	21,84	22,125	22,02
15/01/2025	7.130.272	0,50%	21,95	21,88	22,08	21,91
14/01/2025	6.389.820	1,11%	21,52	21,38	21,81	21,80
13/01/2025	7.863.586	-0,60%	21,61	21,40	21,67	21,56
10/01/2025	8.972.494	-2,21%	21,89	21,50	22,04	21,69
08/01/2025	8.912.629	-0,09%	22,09	21,67	22,245	22,18
07/01/2025	7.571.559	-1,77%	22,57	22,165	22,64	22,20
06/01/2025	7.211.720	-0,31%	22,77	22,53	22,77	22,60
03/01/2025	5.183.765	-0,70%	22,90	22,655	22,96	22,67
02/01/2025	8.039.283	0,26%	22,85	22,81	23,16	22,83
31/12/2024	7.512.177	0,71%	22,65	22,64	22,84	22,77
30/12/2024	6.298.344	-1,09%	22,76	22,44	22,77	22,61
27/12/2024	5.697.586	-0,44%	22,85	22,82	23,07	22,86
26/12/2024	4.302.954	0,04%	22,95	22,88	23,15	22,96
24/12/2024	2.890.762	0,48%	22,84	22,76	22,98	22,95
23/12/2024	7.736.698	0,40%	22,67	22,59	22,865	22,84
20/12/2024	59.433.153	0,80%	22,59	22,52	22,75	22,75
19/12/2024	9.822.183	0,40%	22,50	22,43	22,68	22,57
18/12/2024	11.246.163	-1,53%	22,83	22,47	22,98	22,48
17/12/2024	9.442.858	-0,04%	22,85	22,68	22,98	22,83
16/12/2024	10.406.679	-3,34%	23,76	22,61	23,80	22,84
13/12/2024	7.475.398	1,16%	23,41	23,27	23,665	23,63
12/12/2024	6.406.969	-0,51%	23,60	23,36	23,73	23,36
11/12/2024	10.747.208	-0,13%	23,45	23,145	23,535	23,48
10/12/2024	10.562.531	0,60%	23,39	23,11	23,655	23,51
09/12/2024	8.418.715	-2,14%	23,88	23,35	23,985	23,37
06/12/2024	10.741.736	0,21%	23,82	23,565	23,90	23,88
05/12/2024	11.495.000	1,27%	23,62	23,59	23,89	23,83
04/12/2024	9.143.933	-0,88%	23,68	23,37	23,825	23,53
03/12/2024	13.271.807	4,58%	23,49	23,39	24,03	23,74