AT & T Inc (T)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
01/08/2024	9.987.917	1,14%	19,32	19,13	19,625	19,47
31/07/2024	10.615.330	1,42%	18,88	18,88	19,32	19,25
30/07/2024	6.544.735	0,42%	18,94	18,835	19,03	18,98
29/07/2024	5.105.945	-0,58%	18,99	18,83	19,01	18,90
26/07/2024	8.442.983	-0,94%	19,16	18,89	19,26	19,01
25/07/2024	12.613.824	0,16%	19,20	19,105	19,73	19,19
24/07/2024	12.669.032	5,22%	18,84	18,77	19,23	19,16
23/07/2024	14.200.583	-1,83%	18,54	18,145	18,61	18,21
22/07/2024	9.168.087	-2,98%	18,75	18,315	18,755	18,55
19/07/2024	9.862.064	-0,16%	19,13	18,99	19,24	19,12
18/07/2024	6.873.470	-0,05%	19,10	18,995	19,325	19,15
17/07/2024	6.725.322	1,64%	18,92	18,92	19,18	19,16
16/07/2024	5.488.862	1,45%	18,60	18,57	18,86	18,85
15/07/2024	6.554.244	-1,22%	18,83	18,53	18,87	18,58
12/07/2024	7.186.179	-0,27%	18,75	18,59	18,845	18,81
11/07/2024	4.819.456	0,64%	18,71	18,625	18,87	18,86
10/07/2024	6.182.152	-0,32%	18,59	18,465	18,745	18,74
09/07/2024	6.460.846	-0,05%	18,84	18,71	18,98	18,80
08/07/2024	4.961.167	0,21%	18,84	18,695	18,895	18,81
05/07/2024	5.387.331	0,48%	18,70	18,65	18,80	18,77
03/07/2024	3.819.274	-0,74%	18,85	18,66	18,915	18,68
02/07/2024	8.040.933	-0,84%	18,98	18,68	18,99	18,82
01/07/2024	8.969.999	-0,68%	19,24	18,83	19,315	18,98
28/06/2024	17.607.164	1,92%	18,83	18,78	19,13	19,11
27/06/2024	5.384.141	-0,05%	18,78	18,62	18,785	18,75
26/06/2024	7.920.988	0,37%	18,62	18,62	18,81	18,76
25/06/2024	8.619.386	0,21%	18,65	18,535	18,725	18,69
24/06/2024	7.265.826	1,36%	18,45	18,43	18,70	18,65
21/06/2024	31.806.717	1,60%	18,17	18,08	18,455	18,40
20/06/2024	7.134.955	0,33%	17,94	17,91	18,155	18,11
18/06/2024	7.105.759	2,15%	17,95	17,865	18,20	18,05
17/06/2024	6.662.266	0,17%	17,53	17,495	17,70	17,67
14/06/2024	5.085.112	-0,17%	17,61	17,50	17,745	17,64
13/06/2024	6.411.815	0,34%	17,52	17,43	17,68	17,67
12/06/2024	7.117.792	-1,40%	18,01	17,57	18,035	17,61
11/06/2024	8.368.922	0,00%	17,85	17,73	17,94	17,86
10/06/2024	6.600.478	-1,33%	17,99	17,75	18,04	17,86
07/06/2024	7.119.762	-0,98%	18,20	17,97	18,21	18,10
06/06/2024	4.719.186	-0,11%	18,30	18,22	18,445	18,28
05/06/2024	6.006.142	-0,27%	18,30	18,16	18,315	18,30
04/06/2024	6.976.156	1,89%	17,96	17,90	18,36	18,35
03/06/2024	8.661.774	-1,15%	18,13	17,96	18,32	18,01
31/05/2024	21.104.936	3,41%	17,53	17,475	18,27	18,22
30/05/2024	8.488.815	2,92%	17,17	17,165	17,63	17,62
29/05/2024	5.837.085	-0,87%	17,20	17,115	17,30	17,12
28/05/2024	6.833.076	-1,31%	17,46	17,205	17,52	17,27
24/05/2024	4.913.014	0,17%	17,51	17,425	17,61	17,50
23/05/2024	7.898.943	-0,17%	17,40	17,32	17,51	17,47
22/05/2024	8.213.134	1,33%	17,20	17,19	17,51	17,50
21/05/2024	8.129.548	-1,43%	17,50	17,145	17,51	17,27
20/05/2024	5.374.851	0,69%	17,38	17,355	17,555	17,52
17/05/2024	6.815.129	0,58%	17,40	17,26	17,40	17,40
16/05/2024	6.310.995	-0,17%	17,28	17,15	17,37	17,30
15/05/2024	6.525.009	0,17%	17,36	17,185	17,44	17,33
13/05/2024	5.418.876	0,52%	17,22	17,15	17,33	17,26
10/05/2024	5.780.857	-0,06%	17,20	17,125	17,215	17,17
09/05/2024	4.344.918	0,41%	17,11	17,04	17,185	17,18
08/05/2024	7.685.819	0,18%	17,04	17,005	17,20	17,11
07/05/2024	5.963.029	0,53%	17,10	17,005	17,205	17,08
06/05/2024	4.814.505	0,83%	17,00	16,91	17,035	16,99
03/05/2024	4.795.204	0,18%	16,84	16,735	16,91	16,85
02/05/2024	8.257.616	-0,59%	16,97	16,735	16,99	16,82
01/05/2024	9.434.862	0,18%	16,81	16,78	17,095	16,92
30/04/2024	8.701.857	-0,76%	16,90	16,805	16,975	16,89
29/04/2024	11.689.797	1,61%	17,06	17,005	17,28	17,02
26/04/2024	9.800.987	1,03%	16,40	16,39	16,875	16,75
25/04/2024	10.579.094	-1,37%	16,75	16,50	17,00	16,58
24/04/2024	14.202.641	1,88%	16,90	16,39	17,025	16,81
23/04/2024	9.290.617	1,16%	16,37	16,29	16,525	16,50
22/04/2024	10.282.427	-1,21%	16,67	16,175	16,73	16,31
19/04/2024	10.769.791	1,10%	16,33	16,265	16,52	16,51
18/04/2024	5.603.571	1,30%	16,13	16,095	16,345	16,33
17/04/2024	5.877.622	0,19%	16,11	16,06	16,245	16,12
16/04/2024	10.540.300	-0,92%	16,22	15,95	16,22	16,09
15/04/2024	9.447.480	-0,43%	16,44	16,13	16,535	16,24
12/04/2024	6.349.547	-0,67%	16,41	16,255	16,46	16,31
11/04/2024	7.358.130	-1,85%	16,64	16,42	16,69	16,42
10/04/2024	7.318.251	-1,01%	16,72	16,515	16,785	16,73
09/04/2024	7.558.973	-2,03%	17,00	16,815	17,08	16,90
08/04/2024	6.420.482	-0,98%	17,36	17,22	17,46	17,25
05/04/2024	6.017.244	-0,85%	17,47	17,28	17,54	17,42
04/04/2024	6.530.322	-0,23%	17,66	17,56	17,875	17,57
03/04/2024	7.238.571	0,51%	17,57	17,49	17,71	17,61
02/04/2024	11.602.831	0,11%	17,50	17,50	17,69	17,52
01/04/2024	5.937.873	-0,57%	17,31	17,175	17,53	17,50
28/03/2024	9.235.391	0,28%	17,56	17,52	17,69	17,60
27/03/2024	7.891.553	2,15%	17,30	17,30	17,585	17,55
26/03/2024	10.353.147	0,35%	17,15	17,045	17,275	17,18
25/03/2024	7.419.827	0,82%	17,03	16,97	17,13	17,12
22/03/2024	6.775.186	-1,05%	17,16	16,98	17,165	16,98
21/03/2024	9.261.341	-0,29%	17,20	17,06	17,265	17,16
20/03/2024	7.954.432	0,23%	17,13	17,085	17,31	17,21
19/03/2024	5.614.541	-0,75%	17,30	17,155	17,31	17,17
18/03/2024	8.403.158	1,47%	17,08	16,935	17,315	17,30
15/03/2024	51.152.101	0,24%	16,91	16,89	17,14	17,05
14/03/2024	7.320.318	-1,05%	17,12	16,83	17,16	17,01
13/03/2024	6.907.512	-0,06%	17,27	17,13	17,435	17,19
12/03/2024	11.129.869	-0,75%	17,31	17,17	17,34	17,20
11/03/2024	5.770.730	0,76%	17,23	17,23	17,435	17,33
08/03/2024	5.056.177	0,88%	17,05	16,975	17,315	17,20