(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 | | 2002-11-14 | 00:00:00 | 24,33 | 25,05 | 24,23 | 24,40 | 7.596.800 | | 2002-11-15 | 00:00:00 | 24,41 | 25,23 | 24,10 | 25,19 | 7.715.400 | | 2002-11-18 | 00:00:00 | 25,44 | 26,04 | 25,00 | 25,64 | 8.173.000 | | 2002-11-19 | 00:00:00 | 25,60 | 25,70 | 25,07 | 25,48 | 6.724.500 | | 2002-11-20 | 00:00:00 | 25,32 | 26,85 | 25,21 | 26,20 | 9.795.800 | | 2002-11-21 | 00:00:00 | 26,20 | 27,93 | 26,12 | 27,48 | 11.146.700 | | 2002-11-22 | 00:00:00 | 27,49 | 28,18 | 27,11 | 27,55 | 8.017.700 | | 2002-11-25 | 00:00:00 | 27,35 | 28,45 | 27,29 | 28,40 | 8.141.600 | | 2002-11-26 | 00:00:00 | 28,40 | 28,42 | 27,37 | 27,45 | 7.918.400 | | 2002-11-27 | 00:00:00 | 27,70 | 28,75 | 27,55 | 28,73 | 5.098.900 | | 2002-11-29 | 00:00:00 | 28,00 | 28,74 | 27,87 | 28,50 | 3.332.300 | | 2002-12-02 | 00:00:00 | 28,75 | 29,10 | 27,90 | 28,35 | 7.492.300 | | 2002-12-03 | 00:00:00 | 27,70 | 27,95 | 26,65 | 26,93 | 8.025.100 | | 2002-12-04 | 00:00:00 | 26,93 | 26,99 | 26,25 | 26,45 | 8.882.400 | | 2002-12-05 | 00:00:00 | 26,55 | 26,70 | 25,80 | 26,25 | 6.162.700 | | 2002-12-06 | 00:00:00 | 25,75 | 26,94 | 25,61 | 26,43 | 6.156.600 | | 2002-12-09 | 00:00:00 | 26,18 | 26,18 | 25,51 | 25,69 | 5.830.800 | | 2002-12-10 | 00:00:00 | 25,50 | 25,75 | 25,26 | 25,70 | 5.328.900 | | 2002-12-11 | 00:00:00 | 25,05 | 25,85 | 24,85 | 25,53 | 6.023.000 | | 2002-12-12 | 00:00:00 | 25,78 | 25,78 | 25,05 | 25,56 | 5.105.500 | | 2002-12-13 | 00:00:00 | 25,35 | 26,50 | 25,30 | 25,75 | 6.097.800 | | 2002-12-16 | 00:00:00 | 25,98 | 27,25 | 25,98 | 27,13 | 9.489.400 | | 2002-12-17 | 00:00:00 | 27,13 | 27,99 | 27,05 | 27,55 | 8.349.700 | | 2002-12-18 | 00:00:00 | 27,75 | 27,99 | 27,20 | 27,25 | 10.444.000 | | 2002-12-19 | 00:00:00 | 27,26 | 27,92 | 27,26 | 27,69 | 7.374.900 | | 2002-12-20 | 00:00:00 | 28,68 | 28,70 | 27,85 | 28,21 | 12.759.000 | | 2002-12-23 | 00:00:00 | 28,08 | 28,35 | 27,75 | 28,00 | 6.359.000 | | 2002-12-24 | 00:00:00 | 28,01 | 28,05 | 27,69 | 27,80 | 2.239.400 | | 2002-12-26 | 00:00:00 | 27,75 | 28,75 | 27,75 | 28,05 | 4.259.100 | | 2002-12-27 | 00:00:00 | 27,80 | 28,10 | 27,03 | 27,28 | 4.788.500 | | 2002-12-30 | 00:00:00 | 27,25 | 27,80 | 26,75 | 27,27 | 4.997.200 | | 2002-12-31 | 00:00:00 | 27,23 | 27,50 | 26,90 | 27,11 | 5.713.000 | | 2003-01-02 | 00:00:00 | 27,90 | 28,98 | 27,72 | 28,91 | 7.302.900 | | 2003-01-03 | 00:00:00 | 28,92 | 29,00 | 28,51 | 28,88 | 6.065.900 | | 2003-01-06 | 00:00:00 | 29,97 | 31,65 | 29,56 | 31,19 | 17.354.500 | | 2003-01-07 | 00:00:00 | 30,85 | 30,86 | 29,81 | 30,28 | 12.617.700 | | 2003-01-08 | 00:00:00 | 29,30 | 29,66 | 28,61 | 28,78 | 11.568.800 | | 2003-01-09 | 00:00:00 | 28,78 | 29,42 | 28,63 | 29,07 | 7.695.100 | | 2003-01-10 | 00:00:00 | 29,08 | 29,08 | 28,55 | 28,80 | 6.187.300 | | 2003-01-13 | 00:00:00 | 29,25 | 29,46 | 28,61 | 28,76 | 7.159.500 | | 2003-01-14 | 00:00:00 | 29,20 | 29,61 | 28,97 | 29,61 | 8.935.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
