Italia markets close in 3 hours 59 minutes

AT&T Inc. (ATTB34.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
31,29-0,62 (-1,94%)
Alla chiusura: 05:05PM BRT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202431,9131,9431,2931,2931,297.905
31 mag 202430,2031,9130,2031,9131,914.254
29 mag 202429,8029,9629,7829,8329,83408
28 mag 202429,4630,0529,4629,7329,732.364
27 mag 202430,1931,1829,9930,5830,582.275
24 mag 202430,1030,2529,9530,1230,121.162
23 mag 202430,0930,0929,7030,0330,0350.588
22 mag 202429,5030,0529,5030,0530,052.720
21 mag 202429,7029,7229,2429,5829,581.788
20 mag 202429,7529,8729,5929,6429,644.580
17 mag 202429,6029,6329,4529,4529,453.545
16 mag 202429,8129,8129,3929,6029,601.846
15 mag 202429,7529,9329,4329,7529,752.025
14 mag 202429,5329,6729,4429,5729,57500
13 mag 202429,3029,6929,3029,5329,532.915
10 mag 202429,4029,6829,2829,6829,68638
09 mag 202429,3529,5529,3429,3429,34675
08 mag 202428,8629,1928,8629,1729,174.474
07 mag 202428,7928,9928,6228,8028,80601
06 mag 202428,6828,8228,5128,7228,72615
03 mag 202428,3828,5328,3228,4128,411.834
03 mag 20240.330355 Dividendo
02 mag 202429,2829,2828,6128,6928,368.058
30 apr 202429,1829,3329,0229,2828,94361
29 apr 202428,7029,4928,7029,1828,849.955
26 apr 202428,6028,8028,1128,7028,372.540
25 apr 202428,8729,1628,4828,6028,27786
24 apr 202429,3029,4728,2928,9728,643.437
23 apr 202428,1428,3528,1028,1127,79855
22 apr 202428,4629,0128,0028,2227,90610
19 apr 202428,9128,9128,3728,4628,13513
18 apr 202428,1828,5328,1628,3728,04711
17 apr 202428,2428,4028,1028,2627,93567
16 apr 202428,1328,9128,1328,1827,86449
15 apr 202427,8328,5627,8328,1327,81498
12 apr 202427,9028,1927,8327,8327,51973
11 apr 202428,1928,3727,8827,9027,581.248
10 apr 202427,7828,4627,7828,2427,911.841
09 apr 202429,1629,1627,9528,2327,9016.286
08 apr 202429,9029,9428,3729,1628,825.705
05 apr 202429,2829,6828,9929,6029,2622.625
04 apr 202429,5229,8929,5229,6629,32757
03 apr 202429,6629,9029,4929,5229,1828.322
02 apr 202429,4029,7529,3429,4929,15690
01 apr 202429,0929,5628,7729,5529,212.535
28 mar 202429,2429,5529,1129,5529,211.332
27 mar 202428,6429,2228,6428,9828,651.365
26 mar 202428,3828,7428,3828,5828,25190
25 mar 202428,2428,4428,1828,4428,11709
22 mar 202428,0628,6828,0628,2027,881.145
21 mar 202428,6528,6628,3328,4628,131.727
20 mar 202428,8229,0028,4228,7028,3752.060
19 mar 202429,0029,1928,7628,7628,4350.831
18 mar 202428,3928,9728,2028,7628,437.259
15 mar 202428,2128,5428,2128,3328,0064.046
14 mar 202428,6828,6828,0528,2027,88987
13 mar 202428,6028,9128,3828,6428,313.532
12 mar 202428,7928,7928,6028,6028,271.772
11 mar 202428,7528,8628,5128,6528,3234.219
08 mar 202428,1228,7528,1228,7528,422.462
07 mar 202428,1528,4628,0228,0227,701.399
06 mar 202428,5928,5928,1328,2727,9410.699
05 mar 202427,7828,5827,7828,3428,0151.119
04 mar 202427,9528,0727,7027,7127,391.083
01 mar 202427,8828,1827,8328,1827,86967
29 feb 202428,1928,4227,8627,8627,54725
28 feb 202428,0928,2327,7228,2327,905.006
27 feb 202427,8427,8427,3527,7227,401.110
26 feb 202428,0028,0527,4027,8527,532.155
23 feb 202427,3928,0227,3927,9227,6016.001
22 feb 202428,1028,1027,1727,3927,0710.952
21 feb 202428,1028,1027,7427,8727,55281
20 feb 202427,9328,2127,6927,6927,372.037
19 feb 202428,5028,5027,0027,8227,50992
16 feb 202428,2728,4428,0828,1627,84682
15 feb 202427,9028,6127,9028,2527,92556
14 feb 202428,2028,2527,9027,9027,58906
09 feb 202428,0328,0527,4527,6727,354.902
08 feb 202429,3529,3527,9428,0227,705.751
07 feb 202429,1029,2128,7028,7828,451.288
06 feb 202429,1629,4329,0629,1028,76861
05 feb 202429,5329,6629,3629,4729,13601
02 feb 202429,5129,7729,3529,5329,191.335
01 feb 202429,5029,8629,2829,5129,179.217
31 gen 202428,7929,3028,7929,3028,969.080
30 gen 202428,5028,9828,3928,7828,455.967
29 gen 202428,4928,4928,0128,3828,05838
26 gen 202428,0628,4428,0228,1727,85495
25 gen 202427,2828,1927,2828,0527,732.405
24 gen 202428,3228,3226,9827,4027,0812.236
23 gen 202427,9428,5627,9428,3227,991.361
22 gen 202427,5928,0027,4827,9327,612.769
19 gen 202427,1927,5627,1327,3327,021.410
18 gen 202427,0127,0126,7726,8926,585.612
17 gen 202427,0327,2526,8826,8926,58630
16 gen 202427,0027,1826,7526,9026,5912.036
15 gen 202427,5027,5026,5426,9826,673.730
12 gen 202427,5927,5926,3026,5426,2312.415
11 gen 202428,4128,4126,3026,3026,001.092
10 gen 202427,6627,6627,3527,3927,071.040
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...