(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 37,69 | 37,69 | 36,44 | 36,66 | 7.336.100 | 2002-04-02 | 00:00:00 | 36,63 | 37,25 | 36,30 | 37,20 | 6.565.300 | 2002-04-03 | 00:00:00 | 37,45 | 37,95 | 37,15 | 37,62 | 6.860.500 | 2002-04-04 | 00:00:00 | 37,80 | 38,40 | 37,70 | 38,15 | 5.593.900 | 2002-04-05 | 00:00:00 | 38,00 | 38,18 | 37,20 | 37,34 | 4.073.200 | 2002-04-08 | 00:00:00 | 36,80 | 37,00 | 36,13 | 36,53 | 6.260.600 | 2002-04-09 | 00:00:00 | 36,28 | 36,33 | 34,77 | 34,90 | 11.292.500 | 2002-04-10 | 00:00:00 | 34,75 | 35,70 | 34,48 | 35,65 | 9.836.100 | 2002-04-11 | 00:00:00 | 35,50 | 35,50 | 33,40 | 33,75 | 12.628.700 | 2002-04-12 | 00:00:00 | 33,30 | 34,25 | 33,20 | 34,00 | 9.105.900 | 2002-04-15 | 00:00:00 | 34,00 | 34,52 | 33,35 | 33,47 | 6.913.400 | 2002-04-16 | 00:00:00 | 33,83 | 34,75 | 33,83 | 34,57 | 10.198.800 | 2002-04-17 | 00:00:00 | 34,90 | 35,10 | 34,25 | 34,50 | 9.015.200 | 2002-04-18 | 00:00:00 | 33,70 | 34,30 | 32,84 | 33,89 | 8.322.200 | 2002-04-19 | 00:00:00 | 33,40 | 33,58 | 32,61 | 32,72 | 10.397.400 | 2002-04-22 | 00:00:00 | 31,80 | 31,99 | 30,75 | 31,66 | 12.657.300 | 2002-04-23 | 00:00:00 | 31,35 | 32,48 | 31,10 | 31,28 | 12.413.100 | 2002-04-24 | 00:00:00 | 31,00 | 32,40 | 31,00 | 31,58 | 11.089.000 | 2002-04-25 | 00:00:00 | 31,15 | 32,25 | 31,15 | 31,97 | 9.865.700 | 2002-04-26 | 00:00:00 | 31,92 | 32,14 | 31,31 | 31,40 | 8.461.400 | 2002-04-29 | 00:00:00 | 31,15 | 31,35 | 30,14 | 30,15 | 7.771.000 | 2002-04-30 | 00:00:00 | 30,25 | 31,45 | 30,15 | 31,06 | 9.738.600 | 2002-05-01 | 00:00:00 | 31,00 | 32,65 | 30,80 | 32,65 | 9.777.900 | 2002-05-02 | 00:00:00 | 32,65 | 32,85 | 31,90 | 32,43 | 7.005.300 | 2002-05-03 | 00:00:00 | 31,95 | 32,17 | 31,00 | 31,14 | 6.288.000 | 2002-05-06 | 00:00:00 | 31,00 | 31,58 | 30,83 | 31,06 | 4.989.500 | 2002-05-07 | 00:00:00 | 30,90 | 31,05 | 30,25 | 30,50 | 6.119.900 | 2002-05-08 | 00:00:00 | 31,25 | 32,00 | 31,20 | 31,84 | 8.136.800 | 2002-05-09 | 00:00:00 | 31,45 | 32,20 | 31,14 | 31,35 | 4.429.600 | 2002-05-10 | 00:00:00 | 31,15 | 31,24 | 30,17 | 30,45 | 6.392.400 | 2002-05-13 | 00:00:00 | 30,60 | 32,15 | 30,59 | 32,05 | 7.970.500 | 2002-05-14 | 00:00:00 | 32,95 | 33,23 | 32,54 | 33,04 | 8.595.300 | 2002-05-15 | 00:00:00 | 33,04 | 33,87 | 32,87 | 33,41 | 9.148.300 | 2002-05-16 | 00:00:00 | 33,66 | 34,94 | 33,63 | 34,68 | 8.765.600 | 2002-05-17 | 00:00:00 | 34,50 | 34,65 | 34,20 | 34,57 | 8.505.500 | 2002-05-20 | 00:00:00 | 34,57 | 34,57 | 33,85 | 34,16 | 5.445.100 | 2002-05-21 | 00:00:00 | 34,17 | 35,20 | 34,17 | 34,70 | 7.575.300 | 2002-05-22 | 00:00:00 | 34,60 | 35,20 | 34,29 | 34,93 | 4.421.800 | 2002-05-23 | 00:00:00 | 34,95 | 36,36 | 34,75 | 36,25 | 7.277.900 | 2002-05-24 | 00:00:00 | 36,25 | 36,25 | 35,02 | 35,07 | 5.370.900 | 2002-05-28 | 00:00:00 | 35,07 | 35,50 | 34,75 | 35,38 | 5.114.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|