AT & T Inc (T)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
15.191.702 |
-0,04%
|
27,03
|
26,30
|
27,13
|
26,44
|
| 13/05/2025 |
28.627.798 |
-2,07%
|
27,09
|
26,31
|
27,30
|
26,45
|
| 12/05/2025 |
29.153.422 |
-2,95%
|
27,34
|
26,67
|
27,50
|
27,01
|
| 09/05/2025 |
15.535.619 |
1,35%
|
27,95
|
27,375
|
28,04
|
27,84
|
| 08/05/2025 |
14.300.827 |
-2,24%
|
28,05
|
27,4607
|
28,395
|
27,47
|
| 07/05/2025 |
15.714.844 |
-0,21%
|
27,52
|
27,50
|
28,395
|
28,10
|
| 06/05/2025 |
14.536.436 |
2,36%
|
27,54
|
27,16
|
28,235
|
28,16
|
| 05/05/2025 |
8.893.861 |
-0,29%
|
27,53
|
27,16
|
27,69
|
27,51
|
| 02/05/2025 |
10.067.012 |
-0,11%
|
27,49
|
27,27
|
27,78
|
27,61
|
| 01/05/2025 |
16.158.133 |
-0,22%
|
27,71
|
27,27
|
27,89
|
27,64
|
| 30/04/2025 |
12.074.714 |
1,36%
|
27,13
|
27,05
|
27,89
|
27,70
|
| 29/04/2025 |
10.495.898 |
0,15%
|
27,195
|
26,795
|
27,435
|
27,30
|
| 28/04/2025 |
10.498.815 |
1,68%
|
26,805
|
26,795
|
27,26
|
27,26
|
| 25/04/2025 |
18.635.628 |
-2,62%
|
27,15
|
26,625
|
27,83
|
26,81
|
| 24/04/2025 |
18.383.427 |
1,25%
|
26,29
|
26,13
|
27,83
|
27,53
|
| 23/04/2025 |
15.496.150 |
0,63%
|
25,99
|
25,98
|
27,36
|
27,19
|
| 22/04/2025 |
25.091.628 |
2,31%
|
27,16
|
25,57
|
27,36
|
26,96
|
| 21/04/2025 |
24.062.453 |
-3,02%
|
27,21
|
26,16
|
27,28
|
26,33
|
| 17/04/2025 |
9.662.522 |
0,48%
|
27,71
|
26,94
|
27,78
|
27,15
|
| 16/04/2025 |
11.510.969 |
-1,75%
|
27,37
|
26,94
|
27,78
|
27,02
|
| 15/04/2025 |
11.024.824 |
1,07%
|
27,37
|
27,26
|
27,63
|
27,50
|
| 14/04/2025 |
12.745.449 |
1,57%
|
26,61
|
26,58
|
27,35
|
27,20
|
| 11/04/2025 |
13.165.775 |
1,30%
|
26,60
|
26,3647
|
26,90
|
26,79
|
| 10/04/2025 |
22.352.094 |
0,64%
|
26,24
|
25,90
|
26,76
|
26,39
|
| 09/04/2025 |
34.764.264 |
0,21%
|
25,88
|
25,20
|
26,855
|
26,1925
|
| 08/04/2025 |
25.438.552 |
-1,77%
|
27,02
|
26,03
|
27,19
|
26,39
|
| 07/04/2025 |
29.170.767 |
0,71%
|
25,18
|
25,14
|
27,225
|
26,83
|
| 04/04/2025 |
28.858.238 |
-6,48%
|
28,56
|
26,53
|
28,43
|
26,64
|
| 03/04/2025 |
24.492.378 |
1,56%
|
28,41
|
28,47
|
29,02
|
28,60
|
| 02/04/2025 |
21.278.594 |
-1,19%
|
28,41
|
28,01
|
28,59
|
28,14
|
| 01/04/2025 |
22.150.990 |
0,74%
|
28,43
|
28,225
|
28,61
|
28,48
|
| 31/03/2025 |
16.463.013 |
0,43%
|
28,26
|
28,21
|
28,56
|
28,28
|
| 28/03/2025 |
18.261.820 |
0,18%
|
28,36
|
28,0567
|
28,51
|
28,18
|
| 27/03/2025 |
21.560.873 |
1,95%
|
27,73
|
27,65
|
28,42
|
28,20
|
| 26/03/2025 |
20.574.613 |
1,28%
|
27,46
|
27,36
|
27,84
|
27,65
|
| 25/03/2025 |
21.947.752 |
1,30%
|
26,90
|
27,00
|
27,56
|
27,31
|
| 24/03/2025 |
12.770.922 |
-0,22%
|
26,81
|
26,835
|
27,22
|
26,96
|
| 21/03/2025 |
22.193.933 |
0,73%
|
26,81
|
26,64
|
27,21
|
27,02
|
| 20/03/2025 |
11.111.459 |
-0,22%
|
26,90
|
26,68
|
26,93
|
26,79
|
| 19/03/2025 |
12.761.845 |
0,94%
|
26,63
|
26,4503
|
26,935
|
26,84
|
| 18/03/2025 |
13.004.784 |
-0,86%
|
26,94
|
26,56
|
26,955
|
26,61
|
| 17/03/2025 |
16.902.804 |
0,94%
|
25,78
|
26,25
|
26,93
|
26,83
|
| 14/03/2025 |
17.722.587 |
1,84%
|
25,82
|
25,75
|
26,645
|
26,58
|
| 13/03/2025 |
19.010.838 |
1,55%
|
25,82
|
25,7625
|
26,46
|
26,09
|
| 12/03/2025 |
30.205.542 |
-1,12%
|
26,54
|
24,89
|
25,86
|
25,72
|
| 11/03/2025 |
33.296.910 |
-4,66%
|
26,54
|
25,59
|
26,82
|
26,01
|
| 10/03/2025 |
29.863.545 |
0,55%
|
26,62
|
26,68
|
27,45
|
27,28
|
| 07/03/2025 |
18.551.349 |
1,42%
|
26,22
|
26,60
|
27,21
|
27,12
|
| 06/03/2025 |
17.256.788 |
2,33%
|
26,22
|
26,055
|
26,79
|
26,73
|
| 05/03/2025 |
19.192.748 |
-0,36%
|
27,72
|
25,83
|
26,38
|
26,18
|
| 04/03/2025 |
47.983.304 |
-5,41%
|
27,72
|
26,12
|
27,97
|
26,22
|
| 03/03/2025 |
23.312.324 |
1,09%
|
27,26
|
27,19
|
27,86
|
27,72
|
| 28/02/2025 |
21.941.087 |
1,90%
|
26,71
|
27,02
|
27,49
|
27,41
|
| 27/02/2025 |
17.415.663 |
1,24%
|
26,63
|
26,59
|
26,965
|
26,90
|
| 26/02/2025 |
21.611.298 |
-0,30%
|
26,63
|
26,51
|
26,83
|
26,57
|
| 25/02/2025 |
25.744.035 |
-0,37%
|
26,64
|
26,26
|
27,16
|
26,65
|
| 24/02/2025 |
22.014.009 |
0,38%
|
26,10
|
26,64
|
27,125
|
26,74
|
| 21/02/2025 |
26.236.958 |
1,80%
|
26,17
|
25,97
|
26,72
|
26,64
|
| 20/02/2025 |
16.885.512 |
-0,44%
|
26,25
|
25,94
|
26,28
|
26,15
|
| 19/02/2025 |
15.766.561 |
0,39%
|
25,75
|
26,07
|
26,35
|
26,24
|
| 18/02/2025 |
20.929.276 |
0,70%
|
25,67
|
25,71
|
26,18
|
26,07
|
| 17/02/2025 |
8.002.393 |
0,00%
|
25,67
|
25,655
|
25,93
|
25,87
|
| 14/02/2025 |
16.368.709 |
0,94%
|
25,67
|
25,67
|
25,93
|
25,865
|
| 13/02/2025 |
17.623.553 |
0,99%
|
25,47
|
25,36
|
25,735
|
25,63
|
| 12/02/2025 |
21.020.832 |
0,76%
|
25,15
|
25,055
|
25,38
|
25,36
|
| 11/02/2025 |
18.163.202 |
1,17%
|
24,89
|
24,80
|
25,18
|
25,15
|
| 10/02/2025 |
15.572.419 |
1,39%
|
24,61
|
24,53
|
24,94
|
24,86
|
| 07/02/2025 |
14.492.864 |
0,37%
|
24,535
|
24,245
|
24,725
|
24,54
|
| 06/02/2025 |
13.296.152 |
-0,08%
|
24,535
|
24,31
|
24,56
|
24,45
|
| 05/02/2025 |
15.009.010 |
0,17%
|
24,20
|
24,28
|
24,57
|
24,47
|
| 04/02/2025 |
16.550.209 |
0,00%
|
23,70
|
24,0739
|
24,43
|
24,25
|
| 03/02/2025 |
29.279.261 |
2,19%
|
24,05
|
23,68
|
24,43
|
24,25
|
| 31/01/2025 |
18.245.415 |
-1,12%
|
24,02
|
23,66
|
24,14
|
23,73
|
| 30/01/2025 |
22.482.103 |
-0,85%
|
24,24
|
23,775
|
24,23
|
24,02
|
| 29/01/2025 |
16.699.251 |
-0,16%
|
24,71
|
24,20
|
24,98
|
24,23
|
| 28/01/2025 |
25.546.101 |
1,08%
|
23,56
|
23,92
|
24,58
|
24,40
|
| 27/01/2025 |
43.461.012 |
6,21%
|
22,58
|
23,45
|
24,365
|
24,14
|
| 24/01/2025 |
24.387.427 |
0,67%
|
22,60
|
22,54
|
22,79
|
22,72
|
| 23/01/2025 |
16.036.028 |
0,99%
|
22,39
|
22,35
|
22,66
|
22,53
|
| 22/01/2025 |
17.118.678 |
-0,76%
|
22,39
|
22,02
|
22,47
|
22,32
|
| 21/01/2025 |
14.218.507 |
0,98%
|
22,12
|
22,25
|
22,54
|
22,49
|
| 20/01/2025 |
10.597.458 |
0,00%
|
22,12
|
22,01
|
22,365
|
22,29
|
| 17/01/2025 |
13.628.693 |
1,23%
|
21,98
|
21,99
|
22,37
|
22,285
|
| 16/01/2025 |
11.875.274 |
0,50%
|
21,98
|
21,84
|
22,13
|
22,02
|
| 15/01/2025 |
24.443.163 |
0,50%
|
21,53
|
21,88
|
22,085
|
21,91
|
| 14/01/2025 |
12.694.054 |
1,11%
|
21,53
|
21,39
|
21,82
|
21,80
|
| 13/01/2025 |
15.085.134 |
-0,60%
|
21,89
|
21,40
|
21,68
|
21,56
|
| 10/01/2025 |
20.906.379 |
-0,97%
|
22,09
|
21,49
|
22,04
|
21,69
|
| 09/01/2025 |
19.119.147 |
0,00%
|
22,09
|
21,665
|
22,245
|
21,9025
|
| 08/01/2025 |
17.958.840 |
-0,09%
|
22,54
|
21,665
|
22,245
|
22,20
|
| 07/01/2025 |
18.595.210 |
-1,77%
|
22,54
|
22,16
|
22,645
|
22,20
|
| 06/01/2025 |
18.397.298 |
-0,31%
|
22,80
|
22,53
|
22,77
|
22,60
|
| 03/01/2025 |
15.366.059 |
-0,70%
|
22,85
|
22,65
|
22,96
|
22,67
|
| 02/01/2025 |
11.605.003 |
0,26%
|
22,65
|
22,80
|
23,17
|
22,83
|
| 31/12/2024 |
0 |
0,71%
|
22,65
|
22,64
|
22,84
|
22,77
|
| 30/12/2024 |
13.676.061 |
-1,09%
|
22,77
|
22,44
|
23,07
|
22,785
|
| 27/12/2024 |
9.029.002 |
-0,44%
|
22,94
|
22,7049
|
23,07
|
22,86
|
| 26/12/2024 |
7.868.736 |
0,00%
|
22,94
|
22,875
|
23,075
|
22,96
|
| 24/12/2024 |
0 |
0,48%
|
22,835
|
22,76
|
22,9894
|
22,95
|
| 23/12/2024 |
11.401.262 |
0,22%
|
22,59
|
22,59
|
22,865
|
22,84
|
