AT & T Inc (T)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	8.311.242	-0,03%	18,69	18,435	18,715	18,485
20-03-2023	8.597.149	0,69%	18,27	18,21	18,58	18,2556
17-03-2023	12.039.280	-1,03%	18,30	18,03	18,35	18,20
16-03-2023	11.272.395	0,60%	18,23	18,065	18,4275	18,42
15-03-2023	11.378.888	-0,79%	18,19	18,00	18,34	18,295
14-03-2023	10.349.699	0,68%	18,37	18,21	18,505	18,425
13-03-2023	13.905.739	-1,09%	18,28	18,22	18,655	18,23
10-03-2023	11.886.796	0,66%	18,31	18,24	18,49	18,44
09-03-2023	9.632.947	-1,45%	18,70	18,31	18,70	18,34
08-03-2023	11.345.257	-1,12%	18,57	18,18	18,91	18,50
07-03-2023	9.916.338	-0,69%	18,85	18,60	18,93	18,64
06-03-2023	8.131.523	0,16%	18,85	18,77	18,97	18,84
03-03-2023	8.974.031	0,91%	18,70	18,67	18,85	18,83
02-03-2023	8.563.142	0,38%	18,58	18,50	18,75	18,73
01-03-2023	9.595.317	-1,11%	18,83	18,56	18,86	18,70
28-02-2023	8.358.178	-0,58%	19,02	18,84	19,03	18,92
27-02-2023	8.396.983	-1,04%	19,30	19,01	19,3395	19,04
24-02-2023	10.440.086	-0,62%	19,26	18,98	19,27	19,23
23-02-2023	9.255.420	-0,10%	19,43	19,26	19,58	19,36
22-02-2023	8.320.168	0,99%	19,24	19,215	19,43	19,40
21-02-2023	8.856.630	-1,29%	19,22	19,13	19,36	19,19
20-02-2023	10.372.961	1,25%	19,31	19,13	19,53	19,50
17-02-2023	10.372.961	1,25%	19,31	19,13	19,53	19,50
16-02-2023	12.172.858	-0,05%	19,01	18,93	19,415	19,24
15-02-2023	11.204.233	0,68%	19,02	18,985	19,27	19,28
14-02-2023	7.376.167	-0,62%	19,31	19,03	19,34	19,14
13-02-2023	6.652.637	1,15%	19,00	19,00	19,32	19,29
10-02-2023	8.015.778	0,61%	19,04	18,83	19,11	19,085
09-02-2023	9.227.782	-1,04%	19,22	18,89	19,29	18,96
08-02-2023	9.786.989	-0,52%	19,07	19,015	19,22	19,15
07-02-2023	12.797.543	-1,53%	19,48	19,0921	19,90	19,28
06-02-2023	10.509.824	-1,16%	19,75	19,49	19,76	19,60
03-02-2023	11.994.684	-2,29%	20,22	19,775	20,255	19,815
02-02-2023	12.700.688	0,74%	20,13	20,04	20,49	20,33
01-02-2023	12.459.299	-0,76%	20,50	20,07	20,50	20,215
31-01-2023	10.397.533	0,94%	20,18	20,07	20,38	20,35
30-01-2023	14.803.221	1,08%	19,92	19,90	20,255	20,165
27-01-2023	16.051.886	-0,15%	19,97	19,81	20,10	19,97
26-01-2023	17.153.621	-2,11%	20,24	19,81	20,32	19,99
25-01-2023	30.897.555	6,42%	19,77	19,74	20,48	20,39
24-01-2023	13.888.093	0,42%	21,12	18,70	22,84	19,18
23-01-2023	13.166.971	-0,47%	19,24	18,98	19,64	19,14
20-01-2023	13.322.732	1,37%	18,95	18,77	19,23	19,20
19-01-2023	17.310.103	-0,45%	18,94	18,72	19,02	18,935
18-01-2023	13.990.831	-1,37%	19,28	18,97	19,31	19,065
17-01-2023	14.512.380	-0,92%	19,56	19,265	19,57	19,37
16-01-2023	11.814.099	0,64%	19,39	19,285	19,59	19,535
13-01-2023	11.814.099	0,64%	19,39	19,285	19,59	19,535
12-01-2023	12.386.352	0,05%	19,48	19,37	19,58	19,42
11-01-2023	13.324.279	-0,41%	19,49	19,25	19,50	19,39
10-01-2023	13.484.569	2,31%	19,34	19,205	19,55	19,48
09-01-2023	18.661.331	-0,95%	19,24	18,98	19,63	19,07
06-01-2023	15.491.093	1,61%	19,37	19,34	19,79	19,52
05-01-2023	12.689.923	0,34%	19,12	18,96	19,32	19,205
04-01-2023	19.297.223	2,08%	18,90	18,81	19,3652	19,13
03-01-2023	15.412.194	1,90%	18,51	18,41	18,85	18,76
02-01-2023	11.751.577	-0,33%	18,43	18,2206	18,48	18,39
30-12-2022	11.751.577	-0,33%	18,43	18,2206	18,48	18,39
29-12-2022	11.065.124	1,15%	18,28	18,24	18,5499	18,43
28-12-2022	12.180.572	-1,33%	18,46	18,19	18,545	18,215
27-12-2022	13.766.811	0,82%	18,28	18,22	18,52	18,46
23-12-2022	5.335.023	-0,08%	18,18	18,105	18,305	18,255
22-12-2022	15.131.809	0,55%	18,05	17,92	18,28	18,25
21-12-2022	21.240.191	0,44%	18,18	18,07	18,27	18,15
20-12-2022	20.479.404	1,12%	17,82	17,83	18,0875	18,06
19-12-2022	29.693.307	-3,57%	18,24	17,635	18,32	17,83
16-12-2022	20.913.272	-0,08%	18,39	18,215	18,51	18,455
15-12-2022	21.565.923	-2,33%	18,64	18,36	18,81	18,46
14-12-2022	20.709.442	-1,36%	19,05	18,76	19,10	18,86
13-12-2022	19.989.330	-1,06%	19,43	19,07	19,50	19,0957
12-12-2022	14.382.311	1,02%	19,13	19,06	19,31	19,285
09-12-2022	14.593.594	0,05%	19,07	19,03	19,35	19,13
08-12-2022	18.221.516	-0,88%	19,41	19,02	19,52	19,13
07-12-2022	19.898.303	0,57%	19,08	19,00	19,42	19,28
06-12-2022	87.813.030	2,16%	18,86	18,81	19,18	19,155
05-12-2022	50.556.671	-1,24%	18,98	18,69	18,98	18,74
02-12-2022	55.488.607	-1,02%	18,98	18,855	19,06	18,995
01-12-2022	55.101.846	-0,48%	19,25	19,085	19,40	19,1885
30-11-2022	57.144.594	1,26%	18,97	18,80	19,26	19,25
29-11-2022	43.111.919	0,96%	18,79	18,75	19,03	19,00
28-11-2022	46.087.880	-1,65%	19,02	18,77	19,15	18,805
25-11-2022	26.694.719	0,31%	19,14	19,065	19,285	19,15
24-11-2022	40.194.347	0,63%	18,91	18,89	19,115	19,12
23-11-2022	40.194.347	0,63%	18,91	18,89	19,115	19,12
22-11-2022	62.835.303	1,01%	18,94	18,89	19,04	19,03
21-11-2022	60.185.761	-0,58%	19,05	18,76	19,08	18,86
18-11-2022	53.840.396	0,13%	19,05	18,92	19,12	18,975
17-11-2022	65.851.362	0,11%	18,71	18,52	18,98	18,95
16-11-2022	56.761.129	-0,11%	19,12	18,78	19,05	18,94
15-11-2022	81.163.943	-0,29%	19,12	18,8101	19,3805	19,005
14-11-2022	16.675.935	0,11%	18,87	19,045	19,36	19,02
11-11-2022	21.690.656	0,88%	18,87	18,78	19,13	19,005
10-11-2022	19.197.052	2,17%	18,48	18,58	18,97	18,81
09-11-2022	16.204.276	-0,73%	18,48	18,385	18,72	18,395
08-11-2022	18.578.780	1,03%	18,35	18,295	18,73	18,59
07-11-2022	18.436.607	0,27%	18,35	18,15	18,40	18,3692
04-11-2022	16.316.429	1,13%	18,34	18,09	18,41	18,32
03-11-2022	17.748.684	-1,49%	18,16	18,07	18,325	18,15
02-11-2022	18.658.055	0,65%	18,35	18,265	18,795	18,47
01-11-2022	19.507.642	0,58%	18,35	18,24	18,58	18,355