Italia markets closed

AT&T Inc. (ATTB34.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
28,14-0,08 (-0,28%)
In data: 03:50PM BRT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202428,1428,3528,1028,1428,14474
22 apr 202428,4629,0128,0028,2228,22610
19 apr 202428,9128,9128,3728,4628,46513
18 apr 202428,1828,5328,1628,3728,37711
17 apr 202428,2428,4028,1028,2628,26567
16 apr 202428,1328,9128,1328,1828,18449
15 apr 202427,8328,5627,8328,1328,13498
12 apr 202427,9028,1927,8327,8327,83973
11 apr 202428,1928,3727,8827,9027,901.248
10 apr 202427,7828,4627,7828,2428,241.841
09 apr 202429,1629,1627,9528,2328,2316.286
08 apr 202429,9029,9428,3729,1629,165.705
05 apr 202429,2829,6828,9929,6029,6022.625
04 apr 202429,5229,8929,5229,6629,66757
03 apr 202429,6629,9029,4929,5229,5228.322
02 apr 202429,4029,7529,3429,4929,49690
01 apr 202429,0929,5628,7729,5529,552.535
28 mar 202429,2429,5529,1129,5529,551.332
27 mar 202428,6429,2228,6428,9828,981.365
26 mar 202428,3828,7428,3828,5828,58190
25 mar 202428,2428,4428,1828,4428,44709
22 mar 202428,0628,6828,0628,2028,201.145
21 mar 202428,6528,6628,3328,4628,461.727
20 mar 202428,8229,0028,4228,7028,7052.060
19 mar 202429,0029,1928,7628,7628,7650.831
18 mar 202428,3928,9728,2028,7628,767.259
15 mar 202428,2128,5428,2128,3328,3364.046
14 mar 202428,6828,6828,0528,2028,20987
13 mar 202428,6028,9128,3828,6428,643.532
12 mar 202428,7928,7928,6028,6028,601.772
11 mar 202428,7528,8628,5128,6528,6534.219
08 mar 202428,1228,7528,1228,7528,752.462
07 mar 202428,1528,4628,0228,0228,021.399
06 mar 202428,5928,5928,1328,2728,2710.699
05 mar 202427,7828,5827,7828,3428,3451.119
04 mar 202427,9528,0727,7027,7127,711.083
01 mar 202427,8828,1827,8328,1828,18967
29 feb 202428,1928,4227,8627,8627,86725
28 feb 202428,0928,2327,7228,2328,235.006
27 feb 202427,8427,8427,3527,7227,721.110
26 feb 202428,0028,0527,4027,8527,852.155
23 feb 202427,3928,0227,3927,9227,9216.001
22 feb 202428,1028,1027,1727,3927,3910.952
21 feb 202428,1028,1027,7427,8727,87281
20 feb 202427,9328,2127,6927,6927,692.037
19 feb 202428,5028,5027,0027,8227,82992
16 feb 202428,2728,4428,0828,1628,16682
15 feb 202427,9028,6127,9028,2528,25556
14 feb 202428,2028,2527,9027,9027,90906
09 feb 202428,0328,0527,4527,6727,674.902
08 feb 202429,3529,3527,9428,0228,025.751
07 feb 202429,1029,2128,7028,7828,781.288
06 feb 202429,1629,4329,0629,1029,10861
05 feb 202429,5329,6629,3629,4729,47601
02 feb 202429,5129,7729,3529,5329,531.335
01 feb 202429,5029,8629,2829,5129,519.217
31 gen 202428,7929,3028,7929,3029,309.080
30 gen 202428,5028,9828,3928,7828,785.967
29 gen 202428,4928,4928,0128,3828,38838
26 gen 202428,0628,4428,0228,1728,17495
25 gen 202427,2828,1927,2828,0528,052.405
24 gen 202428,3228,3226,9827,4027,4012.236
23 gen 202427,9428,5627,9428,3228,321.361
22 gen 202427,5928,0027,4827,9327,932.769
19 gen 202427,1927,5627,1327,3327,331.410
18 gen 202427,0127,0126,7726,8926,895.612
17 gen 202427,0327,2526,8826,8926,89630
16 gen 202427,0027,1826,7526,9026,9012.036
15 gen 202427,5027,5026,5426,9826,983.730
12 gen 202427,5927,5926,3026,5426,5412.415
11 gen 202428,4128,4126,3026,3026,301.092
10 gen 202427,6627,6627,3527,3927,391.040
09 gen 202427,7027,9926,4727,6627,6616.142
09 gen 20240.45855 Dividendo
08 gen 202428,3728,5028,0528,0527,59792
05 gen 202428,0428,3927,9028,3827,92631
04 gen 202428,5028,5028,0428,0427,582.564
03 gen 202428,1128,5728,1128,2627,803.100
02 gen 202427,2128,3127,2128,1127,656.573
28 dic 202326,7627,2226,6726,8626,428.956
27 dic 202326,7026,7326,5326,6526,214.117
26 dic 202326,7327,1326,4926,5726,142.096
22 dic 202326,7427,0826,7026,7426,30665
21 dic 202326,9426,9426,6126,7426,301.186
20 dic 202326,9227,0126,8026,9426,50480
19 dic 202326,4026,9226,4026,9026,46761
18 dic 202327,2027,4026,8026,8126,371.396
15 dic 202327,5927,5927,1727,2026,76652
14 dic 202326,9227,4326,9227,3026,85688
13 dic 202327,0027,0926,6126,8326,392.246
12 dic 202327,8727,8727,0027,0726,631.500
11 dic 202328,3328,3327,3227,3226,87631
08 dic 202327,8427,9927,6127,7727,321.665
07 dic 202328,2128,2127,6627,8327,38701
06 dic 202328,7828,7827,5827,6527,201.079
05 dic 202327,3328,5027,3328,2127,751.984
04 dic 202327,1427,5027,0927,3426,891.005
01 dic 202327,4127,4126,9727,2726,822.565
30 nov 202326,7927,1426,7727,1026,662.261
29 nov 202326,6926,6926,3926,5326,102.345
*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...