AT & T Inc (T)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	18.879.587	-1,19%	18,35	18,13	18,385	18,26
28/10/2022	24.641.852	2,55%	18,35	18,23	18,59	18,485
27/10/2022	23.527.751	-0,52%	18,35	17,99	18,345	18,045
26/10/2022	28.598.591	2,91%	17,84	17,76	18,235	18,159
25/10/2022	24.894.664	1,09%	17,57	17,51	17,91	17,70
24/10/2022	32.240.287	2,40%	16,20	17,40	17,85	17,52
21/10/2022	32.515.864	2,74%	16,20	16,75	17,40	17,085
20/10/2022	52.130.646	6,87%	16,20	16,12	17,16	16,735
19/10/2022	20.342.117	-1,15%	15,47	15,40	15,76	15,44
18/10/2022	22.482.151	1,20%	15,58	15,45	15,6974	15,585
17/10/2022	21.311.673	2,00%	15,17	15,08	15,40	15,31
14/10/2022	22.256.308	-0,79%	15,17	14,97	15,266	15,00
13/10/2022	27.344.188	3,17%	14,49	14,47	15,15	15,115
12/10/2022	22.302.831	-1,01%	14,81	14,62	14,935	14,66
11/10/2022	22.111.272	-0,87%	14,89	14,68	14,91	14,79
10/10/2022	21.602.990	-0,54%	14,99	14,76	15,13	14,88
07/10/2022	25.696.797	-2,80%	15,26	14,90	15,2415	14,93
06/10/2022	23.916.087	-4,03%	15,6585	15,31	15,81	15,3257
05/10/2022	16.823.950	-0,84%	15,995	15,76	16,14	15,945
04/10/2022	21.850.368	0,63%	16,055	15,89	16,15	16,08
03/10/2022	24.998.363	3,64%	15,47	15,47	16,175	15,93
30/09/2022	23.194.404	-0,87%	15,71	15,34	15,68	15,38
29/09/2022	21.333.604	-2,02%	15,71	15,41	15,75	15,50
28/09/2022	18.073.787	0,57%	15,80	15,71	15,92	15,83
27/09/2022	17.001.422	0,26%	15,79	15,67	16,03	15,75
26/09/2022	21.900.419	-1,88%	16,11	15,58	16,17	15,70
23/09/2022	20.904.266	-1,36%	16,11	15,85	16,13	16,02
22/09/2022	16.580.408	0,37%	16,28	16,11	16,38	16,31
21/09/2022	15.721.131	-1,81%	16,59	16,25	16,66	16,25
20/09/2022	15.544.641	-1,40%	16,67	16,46	16,65	16,535
19/09/2022	13.788.789	0,30%	16,62	16,58	16,86	16,77
16/09/2022	18.186.666	-0,24%	16,69	16,55	16,81	16,71
15/09/2022	16.229.462	-0,18%	16,84	16,63	16,92	16,75
14/09/2022	17.529.231	0,06%	16,89	16,70	16,9198	16,83
13/09/2022	17.487.895	-2,99%	17,18	16,78	17,32	16,87
12/09/2022	18.694.961	2,06%	16,93	17,0344	17,40	17,38
09/09/2022	26.797.723	1,55%	16,93	16,86	17,07	17,04
08/09/2022	22.032.970	-0,53%	16,86	16,696	16,93	16,78
07/09/2022	23.132.428	0,60%	16,76	16,68	17,135	16,89
06/09/2022	24.322.248	-1,71%	17,20	16,78	17,23	16,80
05/09/2022	14.444.339	-1,71%	17,58	17,16	17,615	17,20
02/09/2022	14.444.339	-1,71%	17,58	17,16	17,615	17,20
01/09/2022	12.609.923	-0,26%	17,50	17,41	17,67	17,50
31/08/2022	16.110.251	-1,46%	17,82	17,505	17,855	17,555
30/08/2022	14.370.601	0,28%	17,80	17,755	17,90	17,83
29/08/2022	10.256.934	-0,62%	17,80	17,71	17,92	17,78
26/08/2022	12.356.424	-0,88%	18,04	17,85	18,09	17,93
25/08/2022	10.307.072	0,22%	18,07	17,94	18,10	18,06
24/08/2022	13.597.969	-0,22%	18,07	17,865	18,07	18,03
23/08/2022	11.316.205	-0,39%	18,15	18,02	18,19	18,09
22/08/2022	12.753.184	-1,47%	18,29	18,07	18,33	18,16
19/08/2022	10.663.418	-0,05%	18,26	18,32	18,51	18,42
18/08/2022	13.232.905	0,16%	18,26	18,185	18,53	18,45
17/08/2022	9.458.635	-0,75%	18,44	18,32	18,61	18,43
16/08/2022	14.339.557	1,03%	18,40	18,37	18,70	18,57
15/08/2022	11.905.368	0,77%	18,23	18,20	18,46	18,40
12/08/2022	10.786.582	1,00%	18,11	18,09	18,27	18,23
11/08/2022	18.946.474	0,33%	18,05	18,01	18,17	18,06
10/08/2022	23.053.940	-0,55%	18,05	17,99	18,25	18,01
09/08/2022	14.178.159	0,44%	18,05	18,04	18,22	18,11
08/08/2022	19.564.645	-1,80%	18,38	18,00	18,405	18,02
05/08/2022	14.301.975	0,41%	18,30	18,09	18,36	18,35
04/08/2022	11.810.332	-0,30%	18,35	18,22	18,41	18,31
03/08/2022	13.128.628	0,14%	18,43	18,31	18,505	18,385
02/08/2022	19.088.913	-1,79%	18,72	18,32	18,735	18,385
01/08/2022	14.429.491	-0,43%	18,85	18,61	18,87	18,72
29/07/2022	15.959.537	1,10%	18,51	18,48	18,85	18,775
28/07/2022	19.007.670	1,12%	18,30	18,285	18,77	18,585
27/07/2022	16.590.835	0,44%	18,35	18,23	18,49	18,37
26/07/2022	18.194.522	-1,11%	18,40	18,18	18,44	18,295
25/07/2022	17.859.605	0,52%	18,65	18,33	18,65	18,505
22/07/2022	32.819.963	-2,83%	18,65	18,25	18,68	18,395
21/07/2022	59.113.804	-7,52%	19,03	18,24	19,49	18,94
20/07/2022	12.427.993	-1,59%	20,82	20,40	20,68	20,46
19/07/2022	8.206.711	1,27%	20,55	20,53	20,8599	20,77
18/07/2022	8.453.438	-0,19%	20,65	20,51	20,69	20,54
15/07/2022	7.788.749	1,21%	20,53	20,21	20,59	20,545
14/07/2022	9.641.117	-0,54%	20,16	20,045	20,35	20,31
13/07/2022	9.640.038	-0,44%	20,44	20,235	20,60	20,55
12/07/2022	8.926.709	-0,15%	20,63	20,455	20,86	20,62
11/07/2022	10.233.667	-0,63%	20,70	19,99	20,8599	20,65
08/07/2022	8.837.070	-1,66%	20,94	20,75	21,06	20,79
07/07/2022	11.056.434	0,47%	21,20	21,03	21,61	21,19
06/07/2022	9.979.836	0,24%	21,15	20,89	21,64	21,24
05/07/2022	14.393.267	1,91%	21,15	20,775	21,1987	21,165
04/07/2022	11.769.534	1,91%	20,74	20,87	21,385	21,30
01/07/2022	11.769.534	1,91%	20,74	20,87	21,385	21,30
30/06/2022	12.305.134	-0,33%	20,74	20,751	21,15	20,88
29/06/2022	9.566.781	1,57%	20,65	20,55	21,02	20,9443
28/06/2022	8.778.404	-0,91%	20,93	20,60	21,06	20,62
27/06/2022	11.207.104	-0,95%	20,95	20,67	21,03	20,81
24/06/2022	18.461.749	1,62%	20,69	20,51	21,06	20,975
23/06/2022	19.827.465	1,43%	20,46	20,0801	20,78	20,61
22/06/2022	15.787.226	2,11%	19,90	19,82	20,55	20,37
21/06/2022	17.389.060	1,79%	19,69	19,47	20,05	19,99
20/06/2022	17.703.783	1,79%	19,12	19,00	19,42	19,35
17/06/2022	17.703.783	1,79%	19,12	19,00	19,42	19,35
16/06/2022	23.917.372	-2,97%	19,31	18,67	19,29	18,98
15/06/2022	13.093.799	0,51%	19,62	19,185	19,7099	19,57
14/06/2022	16.304.386	-1,62%	19,92	19,3015	19,96	19,47