AT & T Inc (T)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	13.767.517	0,56%	14,17	14,15	14,35	14,26
08/08/2023	17.164.384	1,36%	14,01	13,955	14,20	14,20
07/08/2023	18.467.818	-0,08%	14,01	13,89	14,07	13,9894
04/08/2023	16.559.079	-0,43%	14,05	14,00	14,11	14,03
03/08/2023	18.657.777	-1,74%	14,31	14,03	14,26	14,10
02/08/2023	18.130.228	0,35%	14,31	14,21	14,56	14,35
01/08/2023	19.244.117	-1,45%	14,58	14,26	14,57	14,31
31/07/2023	17.651.086	0,48%	14,45	14,41	14,60	14,52
28/07/2023	20.552.374	-0,38%	14,58	14,44	14,67	14,455
27/07/2023	25.100.085	-2,42%	14,90	14,50	14,92	14,53
26/07/2023	29.102.978	0,51%	14,90	14,53	14,97	14,875
25/07/2023	26.024.645	-1,00%	15,08	14,72	15,10	14,80
24/07/2023	24.620.972	1,22%	14,79	14,79	15,11	14,94
21/07/2023	21.602.351	0,68%	14,61	14,615	14,78	14,76
20/07/2023	30.190.278	0,48%	14,60	14,455	14,66	14,66
19/07/2023	64.095.144	8,56%	14,36	14,275	14,64	14,6014
18/07/2023	63.853.267	-0,59%	13,55	13,43	13,99	13,45
17/07/2023	81.907.200	-6,63%	14,13	13,48	14,14	13,5385
14/07/2023	49.884.978	-4,04%	14,81	14,29	14,83	14,5092
13/07/2023	17.894.715	0,00%	15,135	15,01	15,17	15,12
12/07/2023	21.686.138	-0,60%	15,23	15,10	15,26	15,1393
11/07/2023	17.551.029	-0,26%	15,30	15,11	15,35	15,23
10/07/2023	19.884.605	-2,11%	15,54	15,19	15,59	15,28
07/07/2023	11.721.135	0,23%	15,54	15,53	15,75	15,6285
06/07/2023	13.646.522	-1,18%	16,005	15,84	16,02	15,88
05/07/2023	13.757.653	-0,19%	16,11	16,00	16,23	16,09
04/07/2023	8.705.430	1,25%	15,97	15,95	16,12	16,15
03/07/2023	8.701.800	1,10%	15,97	15,95	16,12	16,125
30/06/2023	13.410.564	-0,19%	15,97	15,83	16,035	15,95
29/06/2023	10.972.305	1,30%	15,72	15,75	16,0329	15,985
28/06/2023	9.936.832	-0,32%	15,81	15,61	15,835	15,79
27/06/2023	16.845.324	1,41%	15,56	15,53	15,89	15,85
26/06/2023	12.043.154	0,97%	15,48	15,43	15,65	15,60
23/06/2023	12.730.562	-0,83%	15,63	15,42	15,73	15,45
22/06/2023	12.603.811	-0,38%	15,70	15,47	15,64	15,55
21/06/2023	17.699.903	-1,08%	15,70	15,49	15,715	15,61
20/06/2023	14.438.521	-1,81%	16,09	15,77	16,08	15,77
19/06/2023	13.812.693	0,31%	16,09	15,96	16,15	16,08
16/06/2023	13.812.693	0,31%	16,09	15,96	16,15	16,08
15/06/2023	12.888.458	1,17%	15,86	15,7916	16,10	16,025
14/06/2023	10.697.871	0,19%	15,86	15,82	16,01	15,85
13/06/2023	15.958.211	-0,66%	15,89	15,675	15,97	15,825
12/06/2023	12.591.897	-0,16%	15,95	15,82	16,00	15,925
09/06/2023	11.095.684	-0,84%	16,02	15,91	16,13	15,935
08/06/2023	14.295.272	-0,56%	16,03	15,88	16,0783	16,01
07/06/2023	17.938.861	2,81%	15,69	15,57	16,12	16,11
06/06/2023	16.759.013	1,88%	15,46	15,36	15,75	15,6796
05/06/2023	18.523.625	1,12%	15,33	15,25	15,44	15,38
02/06/2023	43.865.672	-3,80%	15,13	14,85	15,39	15,21
01/06/2023	11.527.057	0,54%	15,76	15,625	15,8921	15,815
31/05/2023	14.396.967	1,03%	15,50	15,42	15,69	15,73
30/05/2023	14.396.967	1,03%	15,50	15,42	15,69	15,66
29/05/2023	22.993.439	2,31%	15,24	15,1849	15,62	15,50
26/05/2023	22.993.439	2,31%	15,24	15,1849	15,62	15,50
25/05/2023	47.278.401	-4,86%	15,68	15,00	15,665	15,175
24/05/2023	13.288.932	-0,81%	16,11	15,95	16,17	15,97
23/05/2023	19.549.388	-1,47%	16,25	16,07	16,30	16,14
22/05/2023	20.227.782	0,49%	16,33	16,16	16,43	16,39
19/05/2023	19.025.341	-1,33%	16,54	16,29	16,647	16,33
18/05/2023	15.960.392	-0,66%	16,61	16,37	16,647	16,5498
17/05/2023	14.584.407	0,84%	16,91	16,55	16,75	16,6685
16/05/2023	13.129.525	-2,39%	16,91	16,51	16,94	16,545
15/05/2023	12.415.938	-0,44%	17,02	16,94	17,095	16,955
12/05/2023	9.447.166	0,38%	16,98	16,95	17,19	17,025
11/05/2023	8.862.939	-0,53%	16,95	16,88	17,00	16,95
10/05/2023	12.265.652	0,07%	17,05	16,86	17,10	17,0315
09/05/2023	10.894.278	-0,47%	17,10	16,91	17,105	17,04
08/05/2023	12.112.283	0,00%	17,03	16,94	17,17	17,13
05/05/2023	9.235.834	1,24%	16,99	16,88	17,13	17,12
04/05/2023	10.204.149	-1,05%	17,01	16,85	17,0785	16,91
03/05/2023	11.411.142	0,23%	17,15	17,07	17,25	17,11
02/05/2023	16.071.285	-2,37%	17,37	17,03	17,41	17,085
01/05/2023	14.456.986	-0,91%	17,77	17,49	17,755	17,51
28/04/2023	14.966.114	0,40%	17,44	17,38	17,74	17,68
27/04/2023	15.701.216	2,44%	17,39	17,37	17,63	17,62
26/04/2023	16.063.711	-1,60%	17,51	17,19	17,66	17,23
25/04/2023	18.671.091	-0,06%	17,51	17,45	17,77	17,52
24/04/2023	24.406.981	-3,73%	18,07	17,5003	18,17	17,54
21/04/2023	35.041.383	3,17%	17,89	17,84	18,40	18,21
20/04/2023	51.615.106	-10,26%	19,82	17,36	18,72	17,6785
19/04/2023	14.535.007	-0,45%	19,82	19,61	19,83	19,73
18/04/2023	12.209.919	0,00%	19,84	19,65	19,87	19,79
17/04/2023	8.412.247	-0,65%	19,93	19,65	19,92	19,80
14/04/2023	8.273.128	-0,19%	19,97	19,77	19,99	19,9218
13/04/2023	8.357.210	0,91%	19,89	19,66	19,98	19,95
12/04/2023	10.744.268	-0,10%	19,77	19,65	19,88	19,67
11/04/2023	8.922.737	0,92%	19,575	19,575	19,91	19,75
10/04/2023	8.289.052	-0,25%	19,44	19,42	19,60	19,60
06/04/2023	10.776.977	0,19%	19,68	19,51	19,785	19,64
05/04/2023	14.161.897	1,32%	19,52	19,585	19,93	19,8985
04/04/2023	13.281.761	1,08%	19,52	19,39	19,65	19,60
03/04/2023	11.191.489	0,75%	19,29	19,202	19,475	19,395
31/03/2023	8.164.812	0,68%	19,08	19,03	19,25	19,21
30/03/2023	7.789.334	0,53%	19,02	18,98	19,14	19,10
29/03/2023	8.334.221	1,82%	18,88	18,83	19,05	19,06
28/03/2023	8.100.201	-0,90%	18,88	18,72	18,99	18,70
27/03/2023	8.566.099	1,08%	18,74	18,705	18,95	18,81
24/03/2023	10.238.376	0,57%	18,47	18,35	18,66	18,565
23/03/2023	8.892.308	0,92%	18,46	18,35	18,57	18,56
22/03/2023	7.029.716	0,65%	18,61	18,38	18,715	18,66