AT & T Inc (T)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/12/2023	16.703.358	1,09%	16,54	16,54	16,87	16,76
27/12/2023	13.043.476	0,06%	16,51	16,46	16,617	16,58
26/12/2023	11.141.963	0,15%	16,52	16,44	17,75	16,575
22/12/2023	13.359.092	0,36%	16,45	16,50	16,74	16,55
21/12/2023	15.860.075	0,55%	16,45	16,35	16,5002	16,49
20/12/2023	14.604.131	-0,60%	16,58	16,40	16,611	16,51
19/12/2023	13.985.809	0,97%	16,42	16,415	16,62	16,62
18/12/2023	16.236.967	-0,39%	16,50	16,41	16,75	16,455
15/12/2023	16.790.027	-0,60%	16,50	16,45	16,655	16,55
14/12/2023	27.933.622	1,28%	16,51	16,51	16,81	16,66
13/12/2023	21.761.222	-0,31%	16,35	16,10	16,50	16,36
12/12/2023	19.216.715	-1,29%	16,57	16,34	16,58	16,405
11/12/2023	21.121.187	-1,77%	16,91	16,53	16,94	16,62
08/12/2023	16.087.199	-0,88%	17,06	16,78	17,11	16,94
07/12/2023	15.040.225	0,95%	17,04	16,90	17,13	17,10
06/12/2023	21.025.388	-1,57%	16,57	16,8593	17,28	16,95
05/12/2023	36.204.460	3,48%	16,57	16,98	17,34	17,24
04/12/2023	19.501.543	-0,72%	16,57	16,53	16,77	16,64
01/12/2023	13.603.645	1,15%	16,17	16,525	16,77	16,76
30/11/2023	15.366.437	1,60%	16,17	16,305	16,595	16,56
29/11/2023	13.441.953	0,80%	16,17	16,15	16,35	16,31
28/11/2023	12.164.094	-0,25%	16,14	16,03	16,21	16,17
27/11/2023	14.003.980	0,00%	16,18	16,085	16,27	16,21
24/11/2023	6.270.677	0,25%	16,06	16,20	16,32	16,21
23/11/2023	11.592.512	-0,12%	16,06	16,10	16,28	16,17
22/11/2023	10.274.923	0,00%	16,06	16,10	16,28	16,19
21/11/2023	13.043.048	0,50%	16,06	16,03	16,25	16,18
20/11/2023	14.406.499	1,26%	15,90	15,85	16,17	16,1001
17/11/2023	12.258.931	0,22%	15,90	15,84	15,98	15,915
16/11/2023	12.041.129	0,51%	15,90	15,75	15,97	15,84
15/11/2023	11.452.774	0,90%	15,63	15,64	15,80	15,77
14/11/2023	13.993.995	0,51%	15,71	15,515	15,75	15,66
13/11/2023	11.061.692	-0,64%	15,61	15,51	15,74	15,54
10/11/2023	11.594.137	0,10%	15,68	15,475	15,73	15,645
09/11/2023	11.231.416	-0,13%	15,675	15,55	15,75	15,63
08/11/2023	12.464.280	-1,14%	15,80	15,58	15,96	15,66
07/11/2023	11.932.615	0,51%	15,75	15,7198	15,96	15,83
06/11/2023	14.181.388	-0,63%	15,85	15,64	15,89	15,78
03/11/2023	19.181.619	0,95%	15,63	15,83	16,04	15,88
02/11/2023	16.719.062	0,77%	15,48	15,57	15,79	15,70
01/11/2023	19.441.643	1,17%	15,48	15,43	15,70	15,58
31/10/2023	15.131.444	0,79%	14,89	15,25	15,44	15,38
30/10/2023	21.278.217	3,04%	14,89	15,00	15,38	15,27
27/10/2023	13.514.355	-1,95%	15,10	14,81	15,175	14,8256
26/10/2023	19.580.657	-0,23%	15,18	14,98	15,28	15,155
25/10/2023	19.506.689	-2,19%	15,48	15,07	15,58	15,19
24/10/2023	30.871.398	3,88%	15,18	15,18	15,57	15,53
23/10/2023	25.812.927	-2,73%	15,34	14,86	15,375	14,96
20/10/2023	31.506.223	0,85%	15,17	15,19	15,91	15,39
19/10/2023	46.581.456	6,56%	15,40	15,01	15,6512	15,26
18/10/2023	17.090.299	-1,78%	14,49	14,31	14,52	14,32
17/10/2023	15.559.683	1,04%	14,40	14,285	14,59	14,56
16/10/2023	15.349.286	0,35%	14,40	14,23	14,50	14,41
13/10/2023	14.858.312	-0,48%	14,48	14,325	14,63	14,38
12/10/2023	19.176.210	-2,17%	14,69	14,2841	15,05	14,45
11/10/2023	14.696.458	-1,20%	14,945	14,68	15,05	14,78
10/10/2023	16.721.478	1,29%	14,73	14,69	14,98	14,92
09/10/2023	14.514.723	2,01%	14,47	14,46	14,75	14,74
06/10/2023	27.257.125	-0,70%	14,42	14,12	14,51	14,45
05/10/2023	15.873.037	1,23%	14,645	14,625	14,88	14,83
04/10/2023	18.205.880	-0,69%	14,67	14,45	14,73	14,6775
03/10/2023	18.100.815	0,75%	14,64	14,5669	14,82	14,78
02/10/2023	15.710.270	-2,01%	15,03	14,66	15,085	14,7184
29/09/2023	11.705.427	0,17%	15,04	14,91	15,095	15,035
28/09/2023	12.970.554	0,94%	14,865	14,88	15,02	15,01
27/09/2023	13.560.433	-0,93%	15,01	14,80	15,005	14,88
26/09/2023	16.537.848	-0,27%	14,80	14,6743	15,075	15,02
25/09/2023	14.581.020	-0,40%	15,05	14,85	15,11	15,06
22/09/2023	15.419.208	-1,24%	15,33	15,05	15,36	15,12
21/09/2023	15.159.658	-1,67%	15,40	15,295	15,5384	15,29
20/09/2023	22.955.086	2,17%	15,23	15,28	15,73	15,54
19/09/2023	16.318.796	0,73%	15,03	15,045	15,245	15,20
18/09/2023	14.010.837	-0,92%	15,21	15,02	15,22	15,09
15/09/2023	23.938.295	1,06%	14,94	14,955	15,30	15,22
14/09/2023	25.930.390	2,87%	14,55	14,865	15,155	15,04
13/09/2023	14.372.236	1,00%	14,55	14,47	14,675	14,605
12/09/2023	13.598.531	-0,21%	14,55	14,38	14,57	14,49
11/09/2023	12.458.158	0,83%	14,62	14,435	14,59	14,52
08/09/2023	12.788.655	-1,40%	14,62	14,36	14,76	14,405
07/09/2023	14.045.340	0,03%	14,62	14,55	14,76	14,615
06/09/2023	21.922.434	0,83%	14,42	14,32	14,75	14,60
05/09/2023	15.262.631	-0,68%	14,66	14,47	14,75	14,55
04/09/2023	9.633.588	-0,95%	14,82	14,64	14,86	14,65
01/09/2023	9.633.588	-0,95%	14,82	14,64	14,86	14,65
31/08/2023	16.889.678	0,54%	14,85	14,70	14,90	14,81
30/08/2023	12.340.540	-0,20%	14,90	14,70	14,99	14,74
29/08/2023	21.227.345	3,45%	14,45	14,45	14,81	14,70
28/08/2023	12.194.469	0,78%	14,12	14,11	14,265	14,22
25/08/2023	10.080.315	-0,28%	14,17	14,05	14,2069	14,11
24/08/2023	12.861.304	-0,14%	14,04	14,05	14,28	14,14
23/08/2023	12.596.851	-0,56%	14,25	14,14	14,35	14,18
22/08/2023	20.580.367	1,06%	14,14	14,03	14,32	14,25
21/08/2023	22.723.146	0,32%	14,14	13,92	14,14	14,095
18/08/2023	13.817.688	0,39%	14,14	13,95	14,14	14,065
17/08/2023	15.684.047	-0,60%	14,14	13,98	14,155	14,015
16/08/2023	13.075.892	-0,28%	14,14	14,01	14,1868	14,10
15/08/2023	11.843.943	-0,88%	14,33	14,10	14,23	14,135
14/08/2023	12.462.380	-0,70%	14,33	14,18	14,37	14,27
11/08/2023	15.619.998	1,48%	14,15	14,12	14,40	14,38
10/08/2023	14.025.684	-0,56%	14,29	14,14	14,35	14,19