(Login BolsaPT & Canal Forex) |
|
 AT&T Inc. - [Ticker: T] |     | | Última Trade | 33,490 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,160 (-0.48%) | Capitalização Bolsista | 0 | | Bid / Ask | 33,490 x 20.100 - 33,500 x 16.000 | EPS | 0,00 | | Abertura | 33,860 | PER | 0,00% | | Máximo | 33,940 | Pagamento Dividendo | | | Mínimo | 33,290 | Data Ex-Dividendo | | | Fecho Anterior | 33,650 | Yield | | | Volume | 31.407.535 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para T de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 37,60 | 38,45 | 37,34 | 38,07 | 6.370.500 | | 2001-12-04 | 00:00:00 | 38,12 | 38,43 | 37,54 | 37,89 | 7.861.200 | | 2001-12-05 | 00:00:00 | 37,95 | 38,55 | 37,70 | 38,37 | 6.162.200 | | 2001-12-06 | 00:00:00 | 38,28 | 38,49 | 37,86 | 38,21 | 5.250.800 | | 2001-12-07 | 00:00:00 | 38,25 | 38,27 | 37,20 | 37,45 | 6.164.700 | | 2001-12-10 | 00:00:00 | 37,50 | 37,91 | 37,25 | 37,69 | 5.688.300 | | 2001-12-11 | 00:00:00 | 37,60 | 38,50 | 37,40 | 38,00 | 11.468.500 | | 2001-12-12 | 00:00:00 | 38,25 | 38,50 | 38,00 | 38,24 | 7.570.400 | | 2001-12-13 | 00:00:00 | 38,25 | 38,70 | 37,86 | 38,68 | 9.531.900 | | 2001-12-14 | 00:00:00 | 38,68 | 39,15 | 38,31 | 38,95 | 7.919.300 | | 2001-12-17 | 00:00:00 | 39,20 | 40,06 | 39,15 | 39,93 | 8.738.400 | | 2001-12-18 | 00:00:00 | 40,00 | 40,28 | 39,20 | 39,20 | 6.944.300 | | 2001-12-19 | 00:00:00 | 39,20 | 39,62 | 38,75 | 39,38 | 7.403.800 | | 2001-12-20 | 00:00:00 | 39,30 | 39,87 | 38,84 | 39,75 | 7.253.500 | | 2001-12-21 | 00:00:00 | 39,98 | 40,29 | 39,20 | 39,30 | 16.494.800 | | 2001-12-24 | 00:00:00 | 39,00 | 39,28 | 38,80 | 39,10 | 2.859.600 | | 2001-12-26 | 00:00:00 | 39,08 | 39,63 | 39,08 | 39,12 | 3.860.400 | | 2001-12-27 | 00:00:00 | 39,20 | 39,70 | 39,01 | 39,69 | 4.609.000 | | 2001-12-28 | 00:00:00 | 39,92 | 40,06 | 39,20 | 39,49 | 3.944.100 | | 2001-12-31 | 00:00:00 | 39,40 | 39,55 | 39,06 | 39,17 | 4.987.100 | | 2002-01-02 | 00:00:00 | 39,25 | 39,95 | 38,95 | 39,90 | 6.064.600 | | 2002-01-03 | 00:00:00 | 39,90 | 40,35 | 39,20 | 40,17 | 7.752.200 | | 2002-01-04 | 00:00:00 | 40,95 | 40,99 | 39,70 | 39,99 | 7.161.500 | | 2002-01-07 | 00:00:00 | 39,95 | 40,40 | 39,85 | 39,91 | 4.840.300 | | 2002-01-08 | 00:00:00 | 39,50 | 39,85 | 39,30 | 39,74 | 4.587.300 | | 2002-01-09 | 00:00:00 | 39,85 | 39,85 | 38,02 | 38,17 | 6.288.100 | | 2002-01-10 | 00:00:00 | 38,00 | 38,82 | 37,55 | 38,50 | 6.082.700 | | 2002-01-11 | 00:00:00 | 38,60 | 38,76 | 37,79 | 37,83 | 5.582.600 | | 2002-01-14 | 00:00:00 | 37,88 | 38,30 | 37,72 | 38,01 | 4.937.800 | | 2002-01-15 | 00:00:00 | 37,82 | 38,27 | 37,28 | 37,79 | 7.316.200 | | 2002-01-16 | 00:00:00 | 37,60 | 37,79 | 37,10 | 37,11 | 5.903.000 | | 2002-01-17 | 00:00:00 | 37,08 | 37,18 | 36,50 | 36,88 | 7.164.400 | | 2002-01-18 | 00:00:00 | 36,70 | 36,99 | 36,02 | 36,51 | 6.214.200 | | 2002-01-22 | 00:00:00 | 36,58 | 36,60 | 35,12 | 35,57 | 7.584.900 | | 2002-01-23 | 00:00:00 | 35,35 | 36,50 | 35,35 | 36,33 | 9.112.200 | | 2002-01-24 | 00:00:00 | 37,30 | 37,30 | 36,15 | 36,40 | 10.323.900 | | 2002-01-25 | 00:00:00 | 36,15 | 36,59 | 35,50 | 35,52 | 8.351.700 | | 2002-01-28 | 00:00:00 | 35,62 | 36,05 | 35,55 | 36,04 | 4.949.500 | | 2002-01-29 | 00:00:00 | 36,20 | 37,25 | 36,10 | 36,10 | 9.515.400 | | 2002-01-30 | 00:00:00 | 36,25 | 36,58 | 35,85 | 36,30 | 6.484.000 | | 2002-01-31 | 00:00:00 | 36,55 | 37,45 | 36,55 | 37,45 | 8.432.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
