(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 | | 2000-12-13 | 00:00:00 | 52,94 | 53,69 | 52,75 | 53,44 | 4.839.000 | | 2000-12-14 | 00:00:00 | 52,75 | 54,88 | 52,75 | 54,63 | 5.163.800 | | 2000-12-15 | 00:00:00 | 54,69 | 55,00 | 53,69 | 53,69 | 12.223.600 | | 2000-12-18 | 00:00:00 | 53,75 | 54,38 | 52,75 | 53,31 | 5.234.500 | | 2000-12-19 | 00:00:00 | 46,75 | 48,00 | 45,81 | 46,56 | 23.398.900 | | 2000-12-20 | 00:00:00 | 46,06 | 46,25 | 43,31 | 44,06 | 15.006.600 | | 2000-12-21 | 00:00:00 | 44,06 | 44,94 | 42,63 | 44,88 | 10.765.700 | | 2000-12-22 | 00:00:00 | 44,88 | 45,88 | 44,63 | 45,88 | 7.465.500 | | 2000-12-26 | 00:00:00 | 45,56 | 46,88 | 45,56 | 46,81 | 4.070.900 | | 2000-12-27 | 00:00:00 | 46,88 | 47,75 | 46,81 | 47,75 | 4.553.300 | | 2000-12-28 | 00:00:00 | 48,19 | 48,19 | 46,88 | 47,13 | 4.211.200 | | 2000-12-29 | 00:00:00 | 47,63 | 48,19 | 46,88 | 47,75 | 4.713.700 | | 2001-01-02 | 00:00:00 | 47,56 | 50,44 | 47,50 | 50,38 | 8.130.400 | | 2001-01-03 | 00:00:00 | 50,38 | 53,06 | 50,19 | 51,00 | 11.303.200 | | 2001-01-04 | 00:00:00 | 51,13 | 52,75 | 50,94 | 51,75 | 9.831.400 | | 2001-01-05 | 00:00:00 | 51,75 | 52,06 | 49,44 | 50,00 | 7.291.400 | | 2001-01-08 | 00:00:00 | 49,94 | 50,69 | 48,81 | 50,13 | 6.300.700 | | 2001-01-09 | 00:00:00 | 50,00 | 52,25 | 49,75 | 51,94 | 5.476.400 | | 2001-01-10 | 00:00:00 | 51,00 | 52,50 | 50,63 | 52,38 | 4.561.800 | | 2001-01-11 | 00:00:00 | 52,44 | 52,44 | 51,31 | 52,38 | 3.775.100 | | 2001-01-12 | 00:00:00 | 52,31 | 52,44 | 49,88 | 50,94 | 5.681.000 | | 2001-01-16 | 00:00:00 | 50,50 | 50,88 | 48,38 | 50,06 | 6.019.400 | | 2001-01-17 | 00:00:00 | 49,94 | 51,00 | 49,69 | 50,31 | 4.738.700 | | 2001-01-18 | 00:00:00 | 50,44 | 51,19 | 49,94 | 50,56 | 4.843.700 | | 2001-01-19 | 00:00:00 | 50,00 | 50,31 | 49,31 | 49,69 | 5.267.900 | | 2001-01-22 | 00:00:00 | 49,56 | 49,75 | 47,69 | 48,88 | 6.288.100 | | 2001-01-23 | 00:00:00 | 48,94 | 49,69 | 48,81 | 49,31 | 5.500.800 | | 2001-01-24 | 00:00:00 | 48,50 | 48,50 | 46,69 | 47,38 | 9.420.200 | | 2001-01-25 | 00:00:00 | 47,94 | 48,19 | 46,25 | 47,38 | 7.287.300 | | 2001-01-26 | 00:00:00 | 47,06 | 47,44 | 45,25 | 46,69 | 5.372.800 | | 2001-01-29 | 00:00:00 | 46,75 | 48,35 | 46,68 | 47,90 | 5.653.200 | | 2001-01-30 | 00:00:00 | 47,02 | 48,15 | 46,95 | 47,92 | 4.124.100 | | 2001-01-31 | 00:00:00 | 48,00 | 48,40 | 47,22 | 48,35 | 5.460.300 | | 2001-02-01 | 00:00:00 | 48,80 | 50,75 | 48,65 | 50,55 | 7.119.500 | | 2001-02-02 | 00:00:00 | 50,99 | 51,24 | 49,27 | 49,80 | 8.428.600 | | 2001-02-05 | 00:00:00 | 49,10 | 49,70 | 48,00 | 49,70 | 6.654.800 | | 2001-02-06 | 00:00:00 | 49,60 | 49,80 | 48,70 | 49,75 | 4.423.900 | | 2001-02-07 | 00:00:00 | 49,95 | 49,95 | 48,10 | 48,65 | 4.579.500 | | 2001-02-08 | 00:00:00 | 48,45 | 48,68 | 47,80 | 48,22 | 4.579.900 | | 2001-02-09 | 00:00:00 | 48,05 | 48,12 | 46,00 | 46,57 | 6.965.200 | | 2001-02-12 | 00:00:00 | 46,62 | 48,32 | 46,60 | 47,77 | 5.605.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
