(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 51,06 | 52,63 | 50,88 | 52,44 | 5.649.500 | | 2000-10-18 | 00:00:00 | 52,06 | 53,88 | 51,44 | 52,69 | 7.532.500 | | 2000-10-19 | 00:00:00 | 52,69 | 53,63 | 51,63 | 52,06 | 7.664.500 | | 2000-10-20 | 00:00:00 | 51,56 | 51,88 | 50,56 | 50,75 | 6.666.300 | | 2000-10-23 | 00:00:00 | 50,50 | 54,19 | 50,31 | 54,13 | 8.781.500 | | 2000-10-24 | 00:00:00 | 53,88 | 54,50 | 53,00 | 53,88 | 8.664.200 | | 2000-10-25 | 00:00:00 | 54,13 | 54,88 | 53,75 | 54,81 | 6.424.500 | | 2000-10-26 | 00:00:00 | 54,63 | 55,00 | 54,31 | 54,44 | 8.004.500 | | 2000-10-27 | 00:00:00 | 54,94 | 56,63 | 54,88 | 56,31 | 11.369.900 | | 2000-10-30 | 00:00:00 | 56,88 | 58,44 | 56,69 | 58,13 | 11.839.100 | | 2000-10-31 | 00:00:00 | 58,00 | 59,00 | 57,25 | 57,69 | 13.071.400 | | 2000-11-01 | 00:00:00 | 57,38 | 58,13 | 55,44 | 56,06 | 10.351.800 | | 2000-11-02 | 00:00:00 | 55,94 | 56,75 | 54,56 | 56,00 | 7.065.900 | | 2000-11-03 | 00:00:00 | 55,75 | 57,25 | 55,31 | 57,19 | 7.560.200 | | 2000-11-06 | 00:00:00 | 56,94 | 57,25 | 56,25 | 56,56 | 6.324.800 | | 2000-11-07 | 00:00:00 | 56,94 | 57,19 | 56,56 | 57,06 | 3.886.300 | | 2000-11-08 | 00:00:00 | 56,81 | 57,63 | 56,75 | 57,38 | 4.713.100 | | 2000-11-09 | 00:00:00 | 57,38 | 58,50 | 57,06 | 57,63 | 8.751.800 | | 2000-11-10 | 00:00:00 | 57,69 | 58,25 | 56,75 | 57,13 | 5.897.800 | | 2000-11-13 | 00:00:00 | 56,31 | 58,50 | 56,31 | 58,00 | 7.112.400 | | 2000-11-14 | 00:00:00 | 58,00 | 58,06 | 56,44 | 57,31 | 6.976.600 | | 2000-11-15 | 00:00:00 | 57,38 | 57,45 | 55,88 | 57,31 | 5.178.000 | | 2000-11-16 | 00:00:00 | 57,63 | 58,88 | 57,31 | 58,06 | 4.775.100 | | 2000-11-17 | 00:00:00 | 56,00 | 56,50 | 54,75 | 56,00 | 11.410.900 | | 2000-11-20 | 00:00:00 | 56,06 | 57,25 | 55,94 | 57,00 | 7.384.100 | | 2000-11-21 | 00:00:00 | 56,50 | 57,75 | 56,38 | 56,94 | 5.103.400 | | 2000-11-22 | 00:00:00 | 57,00 | 58,50 | 56,81 | 58,50 | 5.369.500 | | 2000-11-24 | 00:00:00 | 58,13 | 58,25 | 56,50 | 56,75 | 2.537.600 | | 2000-11-27 | 00:00:00 | 56,25 | 56,94 | 55,13 | 55,44 | 4.641.300 | | 2000-11-28 | 00:00:00 | 55,44 | 56,56 | 55,19 | 55,75 | 4.088.600 | | 2000-11-29 | 00:00:00 | 54,88 | 55,75 | 54,63 | 55,19 | 5.805.500 | | 2000-11-30 | 00:00:00 | 55,38 | 55,94 | 53,50 | 54,94 | 7.864.600 | | 2000-12-01 | 00:00:00 | 54,69 | 54,69 | 51,00 | 52,19 | 11.716.000 | | 2000-12-04 | 00:00:00 | 51,88 | 54,00 | 51,31 | 53,00 | 7.520.100 | | 2000-12-05 | 00:00:00 | 53,25 | 53,75 | 52,50 | 53,44 | 6.566.300 | | 2000-12-06 | 00:00:00 | 53,06 | 54,44 | 52,81 | 54,25 | 6.180.100 | | 2000-12-07 | 00:00:00 | 54,00 | 55,00 | 53,94 | 54,25 | 4.906.600 | | 2000-12-08 | 00:00:00 | 54,13 | 54,25 | 50,75 | 51,69 | 7.614.200 | | 2000-12-11 | 00:00:00 | 51,94 | 51,94 | 50,31 | 50,81 | 5.471.100 | | 2000-12-12 | 00:00:00 | 51,13 | 52,75 | 51,00 | 52,25 | 4.854.700 | | 2000-12-13 | 00:00:00 | 52,94 | 53,69 | 52,75 | 53,44 | 4.839.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
