(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 22,20 | 25,06 | 22,20 | 24,72 | 17.154.400 | | 2002-07-25 | 00:00:00 | 24,70 | 26,51 | 24,35 | 26,01 | 16.077.500 | | 2002-07-26 | 00:00:00 | 26,00 | 26,42 | 25,70 | 26,25 | 10.886.900 | | 2002-07-29 | 00:00:00 | 26,55 | 26,85 | 25,93 | 26,21 | 11.495.500 | | 2002-07-30 | 00:00:00 | 25,85 | 26,48 | 25,55 | 26,31 | 9.772.200 | | 2002-07-31 | 00:00:00 | 26,55 | 28,20 | 26,51 | 27,66 | 12.743.300 | | 2002-08-01 | 00:00:00 | 27,45 | 27,92 | 26,58 | 27,45 | 10.479.100 | | 2002-08-02 | 00:00:00 | 28,00 | 28,20 | 26,50 | 26,50 | 7.854.000 | | 2002-08-05 | 00:00:00 | 27,80 | 27,85 | 25,90 | 26,10 | 7.451.900 | | 2002-08-06 | 00:00:00 | 26,25 | 27,22 | 26,01 | 26,09 | 6.870.700 | | 2002-08-07 | 00:00:00 | 26,50 | 26,50 | 24,60 | 25,72 | 12.144.100 | | 2002-08-08 | 00:00:00 | 25,65 | 26,90 | 25,39 | 26,63 | 7.837.700 | | 2002-08-09 | 00:00:00 | 26,60 | 27,25 | 26,19 | 26,96 | 6.589.300 | | 2002-08-12 | 00:00:00 | 26,96 | 27,10 | 26,50 | 26,85 | 6.014.400 | | 2002-08-13 | 00:00:00 | 26,75 | 27,70 | 26,40 | 26,63 | 5.963.900 | | 2002-08-14 | 00:00:00 | 26,60 | 28,20 | 26,12 | 28,14 | 7.383.300 | | 2002-08-15 | 00:00:00 | 28,12 | 28,75 | 27,60 | 28,06 | 6.257.200 | | 2002-08-16 | 00:00:00 | 27,85 | 29,70 | 27,60 | 28,69 | 7.022.700 | | 2002-08-19 | 00:00:00 | 28,93 | 29,99 | 28,86 | 29,87 | 6.745.000 | | 2002-08-20 | 00:00:00 | 28,50 | 29,72 | 27,50 | 27,68 | 10.478.200 | | 2002-08-21 | 00:00:00 | 27,50 | 28,22 | 27,42 | 28,11 | 8.542.600 | | 2002-08-22 | 00:00:00 | 28,15 | 28,40 | 26,90 | 27,38 | 10.524.800 | | 2002-08-23 | 00:00:00 | 26,90 | 26,97 | 26,00 | 26,30 | 8.326.000 | | 2002-08-26 | 00:00:00 | 26,50 | 26,99 | 25,46 | 26,65 | 6.793.300 | | 2002-08-27 | 00:00:00 | 26,95 | 27,14 | 26,16 | 26,56 | 5.401.400 | | 2002-08-28 | 00:00:00 | 26,22 | 26,47 | 25,40 | 25,81 | 5.992.800 | | 2002-08-29 | 00:00:00 | 25,20 | 26,30 | 25,18 | 25,80 | 6.597.600 | | 2002-08-30 | 00:00:00 | 24,00 | 24,95 | 23,99 | 24,74 | 12.143.100 | | 2002-09-03 | 00:00:00 | 24,25 | 24,40 | 23,00 | 23,10 | 8.919.400 | | 2002-09-04 | 00:00:00 | 23,70 | 24,50 | 23,40 | 24,30 | 8.067.600 | | 2002-09-05 | 00:00:00 | 23,90 | 24,45 | 23,20 | 23,47 | 7.791.100 | | 2002-09-06 | 00:00:00 | 24,00 | 24,27 | 23,65 | 24,00 | 6.418.200 | | 2002-09-09 | 00:00:00 | 24,00 | 24,86 | 23,64 | 24,54 | 6.960.600 | | 2002-09-10 | 00:00:00 | 24,50 | 24,90 | 24,39 | 24,88 | 4.250.600 | | 2002-09-11 | 00:00:00 | 25,50 | 26,19 | 25,40 | 25,85 | 6.689.300 | | 2002-09-12 | 00:00:00 | 25,85 | 26,18 | 24,50 | 24,85 | 6.141.700 | | 2002-09-13 | 00:00:00 | 24,60 | 25,10 | 23,95 | 24,55 | 4.927.900 | | 2002-09-16 | 00:00:00 | 24,40 | 25,00 | 24,01 | 24,58 | 5.886.200 | | 2002-09-17 | 00:00:00 | 24,95 | 25,17 | 24,02 | 24,30 | 5.032.600 | | 2002-09-18 | 00:00:00 | 24,30 | 24,63 | 23,70 | 24,17 | 4.585.900 | | 2002-09-19 | 00:00:00 | 23,85 | 24,34 | 23,25 | 23,38 | 5.957.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
