(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 | | 2002-05-28 | 00:00:00 | 35,07 | 35,50 | 34,75 | 35,38 | 5.114.000 | | 2002-05-29 | 00:00:00 | 35,40 | 35,57 | 34,80 | 35,05 | 5.405.100 | | 2002-05-30 | 00:00:00 | 34,60 | 34,92 | 33,61 | 34,56 | 6.016.900 | | 2002-05-31 | 00:00:00 | 34,10 | 34,80 | 34,07 | 34,29 | 7.305.600 | | 2002-06-03 | 00:00:00 | 34,54 | 34,67 | 33,13 | 33,15 | 5.383.700 | | 2002-06-04 | 00:00:00 | 33,15 | 33,85 | 32,75 | 33,25 | 6.330.100 | | 2002-06-05 | 00:00:00 | 33,75 | 34,05 | 33,35 | 33,58 | 5.197.600 | | 2002-06-06 | 00:00:00 | 33,50 | 33,70 | 31,90 | 32,35 | 6.692.300 | | 2002-06-07 | 00:00:00 | 32,35 | 33,45 | 32,20 | 33,06 | 5.965.400 | | 2002-06-10 | 00:00:00 | 33,20 | 33,95 | 32,62 | 33,15 | 4.462.900 | | 2002-06-11 | 00:00:00 | 33,15 | 33,40 | 31,94 | 32,13 | 5.894.300 | | 2002-06-12 | 00:00:00 | 32,13 | 33,00 | 32,05 | 32,83 | 7.695.600 | | 2002-06-13 | 00:00:00 | 33,08 | 33,24 | 32,40 | 32,65 | 6.044.000 | | 2002-06-14 | 00:00:00 | 30,75 | 32,24 | 30,33 | 32,23 | 11.680.200 | | 2002-06-17 | 00:00:00 | 32,75 | 33,40 | 32,30 | 33,30 | 7.214.500 | | 2002-06-18 | 00:00:00 | 33,05 | 33,18 | 32,80 | 32,98 | 6.400.900 | | 2002-06-19 | 00:00:00 | 32,75 | 32,92 | 31,00 | 31,24 | 8.928.800 | | 2002-06-20 | 00:00:00 | 31,00 | 31,52 | 30,26 | 30,95 | 8.624.200 | | 2002-06-21 | 00:00:00 | 30,75 | 31,35 | 30,50 | 31,35 | 13.624.700 | | 2002-06-24 | 00:00:00 | 31,35 | 31,35 | 29,50 | 30,45 | 9.392.400 | | 2002-06-25 | 00:00:00 | 30,90 | 30,95 | 29,25 | 29,60 | 9.191.700 | | 2002-06-26 | 00:00:00 | 28,30 | 29,87 | 27,85 | 29,50 | 15.970.400 | | 2002-06-27 | 00:00:00 | 29,20 | 30,15 | 28,20 | 30,15 | 13.362.100 | | 2002-06-28 | 00:00:00 | 30,20 | 30,75 | 29,60 | 30,50 | 14.584.900 | | 2002-07-01 | 00:00:00 | 30,55 | 31,63 | 29,95 | 29,96 | 8.625.600 | | 2002-07-02 | 00:00:00 | 30,00 | 30,71 | 29,26 | 29,94 | 9.104.700 | | 2002-07-03 | 00:00:00 | 30,04 | 30,85 | 29,88 | 30,70 | 8.006.900 | | 2002-07-05 | 00:00:00 | 31,10 | 31,96 | 30,74 | 31,70 | 4.133.500 | | 2002-07-08 | 00:00:00 | 31,43 | 31,85 | 30,78 | 31,61 | 7.339.200 | | 2002-07-09 | 00:00:00 | 31,30 | 31,90 | 30,40 | 30,58 | 6.832.700 | | 2002-07-10 | 00:00:00 | 30,83 | 30,95 | 29,58 | 30,01 | 8.066.100 | | 2002-07-11 | 00:00:00 | 29,70 | 31,15 | 29,38 | 30,65 | 9.030.300 | | 2002-07-12 | 00:00:00 | 30,65 | 30,69 | 29,11 | 29,64 | 9.933.700 | | 2002-07-15 | 00:00:00 | 29,00 | 29,95 | 28,50 | 29,51 | 11.917.200 | | 2002-07-16 | 00:00:00 | 28,95 | 30,24 | 28,95 | 29,57 | 7.751.000 | | 2002-07-17 | 00:00:00 | 30,00 | 30,41 | 28,42 | 28,89 | 9.288.600 | | 2002-07-18 | 00:00:00 | 28,90 | 29,32 | 27,55 | 27,74 | 7.883.600 | | 2002-07-19 | 00:00:00 | 26,95 | 27,84 | 26,25 | 26,68 | 10.011.100 | | 2002-07-22 | 00:00:00 | 25,00 | 25,65 | 22,80 | 23,96 | 22.319.100 | | 2002-07-23 | 00:00:00 | 23,85 | 23,87 | 22,40 | 23,30 | 18.140.100 | | 2002-07-24 | 00:00:00 | 22,20 | 25,06 | 22,20 | 24,72 | 17.154.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
