UK markets close in 3 hours 20 minutes

AT&T Inc. (ATTB34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
29.34+0.17 (+0.58%)
At close: 05:05PM BRT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202429.3529.5529.3429.3429.34675
08 May 202428.8629.1928.8629.1729.174,474
07 May 202428.7928.9928.6228.8028.80601
06 May 202428.6828.8228.5128.7228.72615
03 May 202428.3828.5328.3228.4128.411,834
03 May 20240.330355 Dividend
02 May 202429.2829.2828.6128.6928.368,058
30 Apr 202429.1829.3329.0229.2828.94361
29 Apr 202428.7029.4928.7029.1828.849,955
26 Apr 202428.6028.8028.1128.7028.372,540
25 Apr 202428.8729.1628.4828.6028.27786
24 Apr 202429.3029.4728.2928.9728.643,437
23 Apr 202428.1428.3528.1028.1127.79855
22 Apr 202428.4629.0128.0028.2227.90610
19 Apr 202428.9128.9128.3728.4628.13513
18 Apr 202428.1828.5328.1628.3728.04711
17 Apr 202428.2428.4028.1028.2627.93567
16 Apr 202428.1328.9128.1328.1827.86449
15 Apr 202427.8328.5627.8328.1327.81498
12 Apr 202427.9028.1927.8327.8327.51973
11 Apr 202428.1928.3727.8827.9027.581,248
10 Apr 202427.7828.4627.7828.2427.911,841
09 Apr 202429.1629.1627.9528.2327.9016,286
08 Apr 202429.9029.9428.3729.1628.825,705
05 Apr 202429.2829.6828.9929.6029.2622,625
04 Apr 202429.5229.8929.5229.6629.32757
03 Apr 202429.6629.9029.4929.5229.1828,322
02 Apr 202429.4029.7529.3429.4929.15690
01 Apr 202429.0929.5628.7729.5529.212,535
28 Mar 202429.2429.5529.1129.5529.211,332
27 Mar 202428.6429.2228.6428.9828.651,365
26 Mar 202428.3828.7428.3828.5828.25190
25 Mar 202428.2428.4428.1828.4428.11709
22 Mar 202428.0628.6828.0628.2027.881,145
21 Mar 202428.6528.6628.3328.4628.131,727
20 Mar 202428.8229.0028.4228.7028.3752,060
19 Mar 202429.0029.1928.7628.7628.4350,831
18 Mar 202428.3928.9728.2028.7628.437,259
15 Mar 202428.2128.5428.2128.3328.0064,046
14 Mar 202428.6828.6828.0528.2027.88987
13 Mar 202428.6028.9128.3828.6428.313,532
12 Mar 202428.7928.7928.6028.6028.271,772
11 Mar 202428.7528.8628.5128.6528.3234,219
08 Mar 202428.1228.7528.1228.7528.422,462
07 Mar 202428.1528.4628.0228.0227.701,399
06 Mar 202428.5928.5928.1328.2727.9410,699
05 Mar 202427.7828.5827.7828.3428.0151,119
04 Mar 202427.9528.0727.7027.7127.391,083
01 Mar 202427.8828.1827.8328.1827.86967
29 Feb 202428.1928.4227.8627.8627.54725
28 Feb 202428.0928.2327.7228.2327.905,006
27 Feb 202427.8427.8427.3527.7227.401,110
26 Feb 202428.0028.0527.4027.8527.532,155
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 202427.9328.2127.6927.6927.372,037
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 202428.0328.0527.4527.6727.354,902
08 Feb 202429.3529.3527.9428.0227.705,751
07 Feb 202429.1029.2128.7028.7828.451,288
06 Feb 202429.1629.4329.0629.1028.76861
05 Feb 202429.5329.6629.3629.4729.13601
02 Feb 202429.5129.7729.3529.5329.191,335
01 Feb 202429.5029.8629.2829.5129.179,217
31 Jan 202428.7929.3028.7929.3028.969,080
30 Jan 202428.5028.9828.3928.7828.455,967
29 Jan 202428.4928.4928.0128.3828.05838
26 Jan 202428.0628.4428.0228.1727.85495
25 Jan 202427.2828.1927.2828.0527.732,405
24 Jan 202428.3228.3226.9827.4027.0812,236
23 Jan 202427.9428.5627.9428.3227.991,361
22 Jan 202427.5928.0027.4827.9327.612,769
19 Jan 202427.1927.5627.1327.3327.021,410
18 Jan 202427.0127.0126.7726.8926.585,612
17 Jan 202427.0327.2526.8826.8926.58630
16 Jan 202427.0027.1826.7526.9026.5912,036
15 Jan 202427.5027.5026.5426.9826.673,730
12 Jan 202427.5927.5926.3026.5426.2312,415
11 Jan 202428.4128.4126.3026.3026.001,092
10 Jan 202427.6627.6627.3527.3927.071,040
09 Jan 202427.7027.9926.4727.6627.3416,142
09 Jan 20240.45855 Dividend
08 Jan 202428.3728.5028.0528.0527.27792
05 Jan 202428.0428.3927.9028.3827.59631
04 Jan 202428.5028.5028.0428.0427.262,564
03 Jan 202428.1128.5728.1128.2627.483,100
02 Jan 202427.2128.3127.2128.1127.336,573
28 Dec 202326.7627.2226.6726.8626.128,956
27 Dec 202326.7026.7326.5326.6525.914,117
26 Dec 202326.7327.1326.4926.5725.832,096
22 Dec 202326.7427.0826.7026.7426.00665
21 Dec 202326.9426.9426.6126.7426.001,186
20 Dec 202326.9227.0126.8026.9426.19480
19 Dec 202326.4026.9226.4026.9026.16761
18 Dec 202327.2027.4026.8026.8126.071,396
15 Dec 202327.5927.5927.1727.2026.45652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...