(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 | | 2002-09-19 | 00:00:00 | 23,85 | 24,34 | 23,25 | 23,38 | 5.957.000 | | 2002-09-20 | 00:00:00 | 23,00 | 23,45 | 22,50 | 23,20 | 15.160.700 | | 2002-09-23 | 00:00:00 | 22,75 | 22,90 | 21,50 | 22,71 | 7.627.100 | | 2002-09-24 | 00:00:00 | 22,50 | 23,00 | 22,05 | 22,63 | 9.398.700 | | 2002-09-25 | 00:00:00 | 22,67 | 23,20 | 22,35 | 22,59 | 9.794.700 | | 2002-09-26 | 00:00:00 | 22,92 | 22,99 | 21,60 | 21,90 | 9.773.500 | | 2002-09-27 | 00:00:00 | 21,00 | 21,00 | 19,65 | 20,15 | 21.551.300 | | 2002-09-30 | 00:00:00 | 19,65 | 20,69 | 19,57 | 20,10 | 14.730.100 | | 2002-10-01 | 00:00:00 | 20,05 | 20,99 | 19,80 | 20,82 | 11.014.900 | | 2002-10-02 | 00:00:00 | 20,60 | 20,61 | 19,98 | 20,18 | 9.514.700 | | 2002-10-03 | 00:00:00 | 21,00 | 22,00 | 20,40 | 21,80 | 14.426.600 | | 2002-10-04 | 00:00:00 | 21,81 | 21,95 | 20,90 | 21,62 | 10.448.900 | | 2002-10-07 | 00:00:00 | 21,62 | 21,70 | 20,99 | 21,03 | 7.383.300 | | 2002-10-08 | 00:00:00 | 21,45 | 21,79 | 20,20 | 20,48 | 13.471.700 | | 2002-10-09 | 00:00:00 | 20,48 | 20,98 | 19,97 | 20,36 | 12.059.400 | | 2002-10-10 | 00:00:00 | 20,50 | 21,43 | 20,00 | 21,25 | 11.503.900 | | 2002-10-11 | 00:00:00 | 21,98 | 22,90 | 21,50 | 22,45 | 10.536.000 | | 2002-10-14 | 00:00:00 | 22,40 | 22,47 | 21,88 | 22,40 | 7.324.500 | | 2002-10-15 | 00:00:00 | 23,35 | 23,77 | 22,54 | 23,76 | 9.690.800 | | 2002-10-16 | 00:00:00 | 23,76 | 24,40 | 23,25 | 23,25 | 8.926.100 | | 2002-10-17 | 00:00:00 | 24,40 | 24,80 | 24,30 | 24,50 | 10.463.100 | | 2002-10-18 | 00:00:00 | 24,05 | 25,48 | 23,90 | 25,25 | 10.081.700 | | 2002-10-21 | 00:00:00 | 25,00 | 26,05 | 24,85 | 25,75 | 8.197.700 | | 2002-10-22 | 00:00:00 | 25,20 | 27,15 | 25,02 | 27,05 | 10.650.000 | | 2002-10-23 | 00:00:00 | 25,25 | 26,01 | 25,10 | 25,85 | 13.843.100 | | 2002-10-24 | 00:00:00 | 26,55 | 26,55 | 25,35 | 25,65 | 11.263.900 | | 2002-10-25 | 00:00:00 | 25,40 | 25,50 | 24,20 | 24,97 | 8.908.900 | | 2002-10-28 | 00:00:00 | 25,05 | 26,50 | 25,01 | 25,82 | 7.896.000 | | 2002-10-29 | 00:00:00 | 25,82 | 26,35 | 24,75 | 25,25 | 7.287.100 | | 2002-10-30 | 00:00:00 | 25,24 | 26,05 | 25,00 | 25,96 | 6.618.700 | | 2002-10-31 | 00:00:00 | 25,97 | 26,90 | 25,32 | 25,66 | 6.984.600 | | 2002-11-01 | 00:00:00 | 25,67 | 27,50 | 25,26 | 27,25 | 10.612.200 | | 2002-11-04 | 00:00:00 | 27,26 | 28,51 | 27,26 | 27,87 | 10.199.400 | | 2002-11-05 | 00:00:00 | 27,87 | 28,90 | 27,40 | 27,72 | 7.174.500 | | 2002-11-06 | 00:00:00 | 27,73 | 28,20 | 27,00 | 27,80 | 6.334.400 | | 2002-11-07 | 00:00:00 | 27,80 | 28,20 | 26,25 | 26,77 | 6.267.400 | | 2002-11-08 | 00:00:00 | 27,02 | 27,80 | 26,55 | 27,21 | 8.021.400 | | 2002-11-11 | 00:00:00 | 27,21 | 27,21 | 26,03 | 26,20 | 5.076.400 | | 2002-11-12 | 00:00:00 | 26,30 | 26,43 | 24,75 | 25,01 | 12.683.200 | | 2002-11-13 | 00:00:00 | 25,02 | 25,02 | 23,95 | 24,32 | 12.866.800 | | 2002-11-14 | 00:00:00 | 24,33 | 25,05 | 24,23 | 24,40 | 7.596.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
