Mercados españoles abiertos en 1 hr 36 mins

AT&T Inc. (ATTB34.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
29,68+1,27 (+4,47%)
Al cierre: 05:05PM BRT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202429,4029,6829,2829,6829,68638
09 may 202429,3529,5529,3429,3429,34675
08 may 202428,8629,1928,8629,1729,174474
07 may 202428,7928,9928,6228,8028,80601
06 may 202428,6828,8228,5128,7228,72615
03 may 202428,3828,5328,3228,4128,411834
03 may 20240.330355 Dividendo
02 may 202429,2829,2828,6128,6928,368058
30 abr 202429,1829,3329,0229,2828,94361
29 abr 202428,7029,4928,7029,1828,849955
26 abr 202428,6028,8028,1128,7028,372540
25 abr 202428,8729,1628,4828,6028,27786
24 abr 202429,3029,4728,2928,9728,643437
23 abr 202428,1428,3528,1028,1127,79855
22 abr 202428,4629,0128,0028,2227,90610
19 abr 202428,9128,9128,3728,4628,13513
18 abr 202428,1828,5328,1628,3728,04711
17 abr 202428,2428,4028,1028,2627,93567
16 abr 202428,1328,9128,1328,1827,86449
15 abr 202427,8328,5627,8328,1327,81498
12 abr 202427,9028,1927,8327,8327,51973
11 abr 202428,1928,3727,8827,9027,581248
10 abr 202427,7828,4627,7828,2427,911841
09 abr 202429,1629,1627,9528,2327,9016.286
08 abr 202429,9029,9428,3729,1628,825705
05 abr 202429,2829,6828,9929,6029,2622.625
04 abr 202429,5229,8929,5229,6629,32757
03 abr 202429,6629,9029,4929,5229,1828.322
02 abr 202429,4029,7529,3429,4929,15690
01 abr 202429,0929,5628,7729,5529,212535
28 mar 202429,2429,5529,1129,5529,211332
27 mar 202428,6429,2228,6428,9828,651365
26 mar 202428,3828,7428,3828,5828,25190
25 mar 202428,2428,4428,1828,4428,11709
22 mar 202428,0628,6828,0628,2027,881145
21 mar 202428,6528,6628,3328,4628,131727
20 mar 202428,8229,0028,4228,7028,3752.060
19 mar 202429,0029,1928,7628,7628,4350.831
18 mar 202428,3928,9728,2028,7628,437259
15 mar 202428,2128,5428,2128,3328,0064.046
14 mar 202428,6828,6828,0528,2027,88987
13 mar 202428,6028,9128,3828,6428,313532
12 mar 202428,7928,7928,6028,6028,271772
11 mar 202428,7528,8628,5128,6528,3234.219
08 mar 202428,1228,7528,1228,7528,422462
07 mar 202428,1528,4628,0228,0227,701399
06 mar 202428,5928,5928,1328,2727,9410.699
05 mar 202427,7828,5827,7828,3428,0151.119
04 mar 202427,9528,0727,7027,7127,391083
01 mar 202427,8828,1827,8328,1827,86967
29 feb 202428,1928,4227,8627,8627,54725
28 feb 202428,0928,2327,7228,2327,905006
27 feb 202427,8427,8427,3527,7227,401110
26 feb 202428,0028,0527,4027,8527,532155
23 feb 202427,3928,0227,3927,9227,6016.001
22 feb 202428,1028,1027,1727,3927,0710.952
21 feb 202428,1028,1027,7427,8727,55281
20 feb 202427,9328,2127,6927,6927,372037
19 feb 202428,5028,5027,0027,8227,50992
16 feb 202428,2728,4428,0828,1627,84682
15 feb 202427,9028,6127,9028,2527,92556
14 feb 202428,2028,2527,9027,9027,58906
09 feb 202428,0328,0527,4527,6727,354902
08 feb 202429,3529,3527,9428,0227,705751
07 feb 202429,1029,2128,7028,7828,451288
06 feb 202429,1629,4329,0629,1028,76861
05 feb 202429,5329,6629,3629,4729,13601
02 feb 202429,5129,7729,3529,5329,191335
01 feb 202429,5029,8629,2829,5129,179217
31 ene 202428,7929,3028,7929,3028,969080
30 ene 202428,5028,9828,3928,7828,455967
29 ene 202428,4928,4928,0128,3828,05838
26 ene 202428,0628,4428,0228,1727,85495
25 ene 202427,2828,1927,2828,0527,732405
24 ene 202428,3228,3226,9827,4027,0812.236
23 ene 202427,9428,5627,9428,3227,991361
22 ene 202427,5928,0027,4827,9327,612769
19 ene 202427,1927,5627,1327,3327,021410
18 ene 202427,0127,0126,7726,8926,585612
17 ene 202427,0327,2526,8826,8926,58630
16 ene 202427,0027,1826,7526,9026,5912.036
15 ene 202427,5027,5026,5426,9826,673730
12 ene 202427,5927,5926,3026,5426,2312.415
11 ene 202428,4128,4126,3026,3026,001092
10 ene 202427,6627,6627,3527,3927,071040
09 ene 202427,7027,9926,4727,6627,3416.142
09 ene 20240.45855 Dividendo
08 ene 202428,3728,5028,0528,0527,27792
05 ene 202428,0428,3927,9028,3827,59631
04 ene 202428,5028,5028,0428,0427,262564
03 ene 202428,1128,5728,1128,2627,483100
02 ene 202427,2128,3127,2128,1127,336573
28 dic 202326,7627,2226,6726,8626,128956
27 dic 202326,7026,7326,5326,6525,914117
26 dic 202326,7327,1326,4926,5725,832096
22 dic 202326,7427,0826,7026,7426,00665
21 dic 202326,9426,9426,6126,7426,001186
20 dic 202326,9227,0126,8026,9426,19480
19 dic 202326,4026,9226,4026,9026,16761
18 dic 202327,2027,4026,8026,8126,071396
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...