Mercados españoles cerrados

AT&T Inc. (ATTB34.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
28,70+0,10 (+0,35%)
Al cierre: 05:05PM BRT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202428,6028,8028,1128,7028,702540
25 abr 202428,8729,1628,4828,6028,60786
24 abr 202429,3029,4728,2928,9728,973437
23 abr 202428,1428,3528,1028,1128,11855
22 abr 202428,4629,0128,0028,2228,22610
19 abr 202428,9128,9128,3728,4628,46513
18 abr 202428,1828,5328,1628,3728,37711
17 abr 202428,2428,4028,1028,2628,26567
16 abr 202428,1328,9128,1328,1828,18449
15 abr 202427,8328,5627,8328,1328,13498
12 abr 202427,9028,1927,8327,8327,83973
11 abr 202428,1928,3727,8827,9027,901248
10 abr 202427,7828,4627,7828,2428,241841
09 abr 202429,1629,1627,9528,2328,2316.286
08 abr 202429,9029,9428,3729,1629,165705
05 abr 202429,2829,6828,9929,6029,6022.625
04 abr 202429,5229,8929,5229,6629,66757
03 abr 202429,6629,9029,4929,5229,5228.322
02 abr 202429,4029,7529,3429,4929,49690
01 abr 202429,0929,5628,7729,5529,552535
28 mar 202429,2429,5529,1129,5529,551332
27 mar 202428,6429,2228,6428,9828,981365
26 mar 202428,3828,7428,3828,5828,58190
25 mar 202428,2428,4428,1828,4428,44709
22 mar 202428,0628,6828,0628,2028,201145
21 mar 202428,6528,6628,3328,4628,461727
20 mar 202428,8229,0028,4228,7028,7052.060
19 mar 202429,0029,1928,7628,7628,7650.831
18 mar 202428,3928,9728,2028,7628,767259
15 mar 202428,2128,5428,2128,3328,3364.046
14 mar 202428,6828,6828,0528,2028,20987
13 mar 202428,6028,9128,3828,6428,643532
12 mar 202428,7928,7928,6028,6028,601772
11 mar 202428,7528,8628,5128,6528,6534.219
08 mar 202428,1228,7528,1228,7528,752462
07 mar 202428,1528,4628,0228,0228,021399
06 mar 202428,5928,5928,1328,2728,2710.699
05 mar 202427,7828,5827,7828,3428,3451.119
04 mar 202427,9528,0727,7027,7127,711083
01 mar 202427,8828,1827,8328,1828,18967
29 feb 202428,1928,4227,8627,8627,86725
28 feb 202428,0928,2327,7228,2328,235006
27 feb 202427,8427,8427,3527,7227,721110
26 feb 202428,0028,0527,4027,8527,852155
23 feb 202427,3928,0227,3927,9227,9216.001
22 feb 202428,1028,1027,1727,3927,3910.952
21 feb 202428,1028,1027,7427,8727,87281
20 feb 202427,9328,2127,6927,6927,692037
19 feb 202428,5028,5027,0027,8227,82992
16 feb 202428,2728,4428,0828,1628,16682
15 feb 202427,9028,6127,9028,2528,25556
14 feb 202428,2028,2527,9027,9027,90906
09 feb 202428,0328,0527,4527,6727,674902
08 feb 202429,3529,3527,9428,0228,025751
07 feb 202429,1029,2128,7028,7828,781288
06 feb 202429,1629,4329,0629,1029,10861
05 feb 202429,5329,6629,3629,4729,47601
02 feb 202429,5129,7729,3529,5329,531335
01 feb 202429,5029,8629,2829,5129,519217
31 ene 202428,7929,3028,7929,3029,309080
30 ene 202428,5028,9828,3928,7828,785967
29 ene 202428,4928,4928,0128,3828,38838
26 ene 202428,0628,4428,0228,1728,17495
25 ene 202427,2828,1927,2828,0528,052405
24 ene 202428,3228,3226,9827,4027,4012.236
23 ene 202427,9428,5627,9428,3228,321361
22 ene 202427,5928,0027,4827,9327,932769
19 ene 202427,1927,5627,1327,3327,331410
18 ene 202427,0127,0126,7726,8926,895612
17 ene 202427,0327,2526,8826,8926,89630
16 ene 202427,0027,1826,7526,9026,9012.036
15 ene 202427,5027,5026,5426,9826,983730
12 ene 202427,5927,5926,3026,5426,5412.415
11 ene 202428,4128,4126,3026,3026,301092
10 ene 202427,6627,6627,3527,3927,391040
09 ene 202427,7027,9926,4727,6627,6616.142
09 ene 20240.45855 Dividendo
08 ene 202428,3728,5028,0528,0527,59792
05 ene 202428,0428,3927,9028,3827,92631
04 ene 202428,5028,5028,0428,0427,582564
03 ene 202428,1128,5728,1128,2627,803100
02 ene 202427,2128,3127,2128,1127,656573
28 dic 202326,7627,2226,6726,8626,428956
27 dic 202326,7026,7326,5326,6526,214117
26 dic 202326,7327,1326,4926,5726,142096
22 dic 202326,7427,0826,7026,7426,30665
21 dic 202326,9426,9426,6126,7426,301186
20 dic 202326,9227,0126,8026,9426,50480
19 dic 202326,4026,9226,4026,9026,46761
18 dic 202327,2027,4026,8026,8126,371396
15 dic 202327,5927,5927,1727,2026,76652
14 dic 202326,9227,4326,9227,3026,85688
13 dic 202327,0027,0926,6126,8326,392246
12 dic 202327,8727,8727,0027,0726,631500
11 dic 202328,3328,3327,3227,3226,87631
08 dic 202327,8427,9927,6127,7727,321665
07 dic 202328,2128,2127,6627,8327,38701
06 dic 202328,7828,7827,5827,6527,201079
05 dic 202327,3328,5027,3328,2127,751984
04 dic 202327,1427,5027,0927,3426,891005
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...