AT & T Inc (T)
Exportar para Excel
| < 1 2 3 4 > >> |
| 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
|
| 02/12/2024 |
12.881.464 |
-1,99%
|
23,16
|
22,645
|
23,16
|
22,70
|
| 29/11/2024 |
6.851.284 |
-0,47%
|
23,28
|
23,015
|
23,305
|
23,16
|
| 27/11/2024 |
9.250.366 |
0,78%
|
23,20
|
23,01
|
23,375
|
23,27
|
| 26/11/2024 |
9.358.748 |
-0,04%
|
23,07
|
22,88
|
23,105
|
23,09
|
| 25/11/2024 |
27.800.432 |
-0,35%
|
23,16
|
22,955
|
23,32
|
23,10
|
| 22/11/2024 |
9.137.417 |
0,87%
|
23,13
|
22,935
|
23,29
|
23,18
|
| 21/11/2024 |
5.540.977 |
0,66%
|
22,80
|
22,74
|
23,145
|
22,98
|
| 20/11/2024 |
5.255.007 |
0,44%
|
22,78
|
22,74
|
22,90
|
22,83
|
| 19/11/2024 |
7.347.401 |
-1,13%
|
22,83
|
22,685
|
22,895
|
22,73
|
| 18/11/2024 |
12.375.635 |
1,37%
|
22,82
|
22,81
|
23,195
|
22,99
|
| 15/11/2024 |
10.218.917 |
1,93%
|
22,24
|
22,195
|
22,745
|
22,68
|
| 14/11/2024 |
5.499.830 |
-0,22%
|
22,30
|
22,22
|
22,46
|
22,25
|
| 13/11/2024 |
8.551.880 |
0,68%
|
22,18
|
22,06
|
22,385
|
22,30
|
| 12/11/2024 |
8.504.774 |
-0,72%
|
22,22
|
21,795
|
22,29
|
22,15
|
| 11/11/2024 |
6.880.077 |
-0,13%
|
22,33
|
22,25
|
22,475
|
22,31
|
| 08/11/2024 |
9.170.046 |
1,36%
|
22,14
|
22,13
|
22,43
|
22,34
|
| 07/11/2024 |
9.527.392 |
-1,25%
|
22,26
|
21,965
|
22,26
|
22,04
|
| 06/11/2024 |
9.429.730 |
1,22%
|
22,00
|
21,975
|
22,39
|
22,32
|
| 05/11/2024 |
9.004.526 |
0,59%
|
21,89
|
21,84
|
22,165
|
22,05
|
| 04/11/2024 |
6.823.777 |
-0,90%
|
22,12
|
21,79
|
22,24
|
21,92
|
| 01/11/2024 |
9.534.667 |
-1,86%
|
22,60
|
22,07
|
22,725
|
22,12
|
| 31/10/2024 |
18.314.479 |
2,36%
|
22,08
|
22,08
|
22,59
|
22,54
|
| 30/10/2024 |
11.617.927 |
-0,72%
|
22,14
|
21,905
|
22,255
|
22,02
|
| 29/10/2024 |
7.359.179 |
0,32%
|
21,99
|
21,925
|
22,36
|
22,18
|
| 28/10/2024 |
7.952.780 |
1,28%
|
21,89
|
21,825
|
22,15
|
22,11
|
| 25/10/2024 |
6.889.020 |
-1,67%
|
22,31
|
21,81
|
22,41
|
21,83
|
| 24/10/2024 |
10.404.945 |
-1,29%
|
22,35
|
22,06
|
22,48
|
22,20
|
| 23/10/2024 |
16.022.877 |
4,60%
|
21,45
|
21,05
|
22,58
|
22,49
|
| 22/10/2024 |
10.457.581 |
-0,74%
|
21,21
|
21,05
|
21,615
|
21,50
|
| 21/10/2024 |
8.080.976 |
-0,87%
|
21,85
|
21,65
|
21,965
|
21,66
|
| 18/10/2024 |
9.048.804 |
0,55%
|
21,73
|
21,635
|
22,06
|
21,85
|
| 17/10/2024 |
9.455.005 |
0,09%
|
21,55
|
21,55
|
21,77
|
21,73
|
| 16/10/2024 |
6.082.710 |
0,93%
|
21,52
|
21,49
|
21,76
|
21,71
|
| 15/10/2024 |
10.282.922 |
1,18%
|
21,44
|
21,24
|
21,605
|
21,51
|
| 14/10/2024 |
8.709.888 |
-0,51%
|
21,37
|
21,26
|
21,405
|
21,26
|
| 11/10/2024 |
7.661.512 |
0,71%
|
21,33
|
21,225
|
21,44
|
21,37
|
| 10/10/2024 |
6.983.273 |
-3,24%
|
21,67
|
21,21
|
21,675
|
21,22
|
| 09/10/2024 |
7.579.762 |
0,32%
|
21,90
|
21,785
|
22,00
|
21,93
|
| 08/10/2024 |
6.949.720 |
0,37%
|
21,90
|
21,72
|
21,98
|
21,86
|
| 07/10/2024 |
6.721.898 |
-0,59%
|
21,91
|
21,67
|
21,91
|
21,78
|
| 04/10/2024 |
6.632.242 |
-0,63%
|
21,68
|
21,485
|
21,975
|
21,91
|
| 03/10/2024 |
8.629.535 |
-0,63%
|
22,18
|
21,97
|
22,22
|
22,05
|
| 02/10/2024 |
7.691.939 |
0,27%
|
22,07
|
22,005
|
22,24
|
22,19
|
| 01/10/2024 |
8.803.118 |
0,59%
|
21,95
|
21,84
|
22,145
|
22,13
|
| 30/09/2024 |
8.262.974 |
0,46%
|
22,02
|
21,665
|
22,06
|
22,00
|
| 27/09/2024 |
8.347.662 |
1,15%
|
21,71
|
21,69
|
21,935
|
21,90
|
| 26/09/2024 |
9.389.384 |
0,42%
|
21,47
|
21,44
|
21,755
|
21,65
|
| 25/09/2024 |
8.172.575 |
-0,14%
|
21,66
|
21,52
|
21,74
|
21,56
|
| 24/09/2024 |
9.285.442 |
0,47%
|
21,35
|
21,33
|
21,66
|
21,59
|
| 23/09/2024 |
9.829.511 |
-0,23%
|
21,56
|
21,365
|
21,57
|
21,49
|
| 20/09/2024 |
57.465.706 |
0,84%
|
21,30
|
21,24
|
21,62
|
21,54
|
| 19/09/2024 |
9.442.551 |
-1,70%
|
21,64
|
21,185
|
21,70
|
21,36
|
| 18/09/2024 |
7.133.069 |
-0,23%
|
21,90
|
21,645
|
21,99
|
21,73
|
| 17/09/2024 |
7.118.981 |
-2,20%
|
22,03
|
21,71
|
22,09
|
21,78
|
| 16/09/2024 |
10.935.315 |
2,91%
|
21,84
|
21,84
|
22,335
|
22,27
|
| 13/09/2024 |
7.897.860 |
0,23%
|
21,61
|
21,44
|
21,67
|
21,64
|
| 12/09/2024 |
8.772.994 |
0,65%
|
21,33
|
21,175
|
21,635
|
21,59
|
| 11/09/2024 |
10.170.688 |
-1,20%
|
21,60
|
21,241
|
21,60
|
21,45
|
| 10/09/2024 |
12.510.680 |
0,98%
|
21,43
|
21,335
|
21,86
|
21,71
|
| 09/09/2024 |
15.444.306 |
2,53%
|
20,96
|
20,925
|
21,60
|
21,50
|
| 06/09/2024 |
13.606.421 |
1,55%
|
20,67
|
20,67
|
21,00
|
20,97
|
| 05/09/2024 |
9.468.350 |
0,39%
|
20,62
|
20,52
|
20,825
|
20,65
|
| 04/09/2024 |
11.419.642 |
0,69%
|
20,52
|
20,255
|
20,87
|
20,57
|
| 03/09/2024 |
12.870.256 |
2,66%
|
19,95
|
19,92
|
20,45
|
20,43
|
| 30/08/2024 |
12.122.067 |
0,71%
|
19,80
|
19,705
|
19,91
|
19,90
|
| 29/08/2024 |
4.856.115 |
-0,30%
|
19,80
|
19,62
|
19,845
|
19,76
|
| 28/08/2024 |
5.465.426 |
0,87%
|
19,71
|
19,67
|
19,905
|
19,82
|
| 27/08/2024 |
5.079.249 |
-0,56%
|
19,75
|
19,595
|
19,795
|
19,65
|
| 26/08/2024 |
5.369.527 |
0,15%
|
19,80
|
19,705
|
19,93
|
19,76
|
| 23/08/2024 |
6.158.276 |
1,13%
|
19,56
|
19,52
|
19,755
|
19,73
|
| 22/08/2024 |
5.109.729 |
-0,15%
|
19,56
|
19,405
|
19,58
|
19,51
|
| 21/08/2024 |
4.635.903 |
0,26%
|
19,55
|
19,425
|
19,59
|
19,54
|
| 20/08/2024 |
4.598.336 |
0,00%
|
19,47
|
19,39
|
19,575
|
19,49
|
| 19/08/2024 |
5.473.218 |
0,78%
|
19,35
|
19,35
|
19,505
|
19,49
|
| 16/08/2024 |
7.198.881 |
1,31%
|
19,11
|
19,085
|
19,36
|
19,34
|
| 15/08/2024 |
10.101.986 |
-2,75%
|
19,54
|
18,97
|
19,56
|
19,09
|
| 14/08/2024 |
5.168.911 |
0,56%
|
19,48
|
19,43
|
19,66
|
19,63
|
| 13/08/2024 |
5.786.410 |
0,46%
|
19,43
|
19,365
|
19,56
|
19,52
|
| 12/08/2024 |
6.121.165 |
-0,31%
|
19,54
|
19,30
|
19,54
|
19,43
|
| 09/08/2024 |
6.461.400 |
0,46%
|
19,40
|
19,275
|
19,595
|
19,49
|
| 08/08/2024 |
6.083.997 |
0,78%
|
19,25
|
19,215
|
19,47
|
19,40
|
| 07/08/2024 |
7.875.023 |
0,31%
|
19,25
|
19,10
|
19,51
|
19,25
|
| 06/08/2024 |
9.104.566 |
1,48%
|
18,91
|
18,885
|
19,29
|
19,19
|
| 05/08/2024 |
14.374.227 |
-2,37%
|
18,88
|
18,77
|
19,105
|
18,91
|
| 02/08/2024 |
10.528.535 |
-0,51%
|
19,68
|
19,19
|
19,99
|
19,37
|
Por favor leia o