ATTB34.SA - AT&T Inc.

Sao Paolo - Sao Paolo Delayed price. Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
24 May 2018118.12119.25118.12119.25119.252,300
23 May 2018117.44117.44115.89117.24117.24600
22 May 2018119.50119.69118.56118.56118.561,200
21 May 2018119.47119.47119.47119.47119.47500
18 May 2018119.20120.26119.20120.26120.265,100
17 May 2018118.75118.75118.64118.64118.644,200
16 May 2018118.80119.77118.80119.02119.021,000
15 May 2018117.10117.69116.90116.90116.907,400
14 May 2018117.65117.65116.47116.64116.64400
11 May 2018115.46117.34115.46116.61116.611,100
10 May 2018113.85113.85113.31113.31113.311,200
09 May 2018112.48113.66112.48113.48113.481,500
08 May 2018113.17113.17113.17113.17113.17100
07 May 2018113.94114.25113.50113.50113.502,900
04 May 2018113.51113.51113.51113.51113.51100
03 May 2018113.00113.00112.13112.53112.531,500
02 May 2018114.66114.66114.66114.66114.66100
30 Apr 2018115.39115.39114.70114.70114.70300
27 Apr 2018115.53116.60114.82114.82114.8245,200
26 Apr 2018122.10122.10122.10122.10122.10-
25 Apr 2018124.33124.33122.10122.10122.101,400
24 Apr 2018122.23122.23122.23122.23122.23200
23 Apr 2018120.94120.94120.12120.12120.12300
20 Apr 2018118.05118.05118.05118.05118.05100
19 Apr 2018117.95117.95117.95117.95117.95100
18 Apr 2018119.34119.34119.34119.34119.34100
17 Apr 2018121.66121.66121.66121.66121.66500
16 Apr 2018122.05122.32122.05122.32122.32900
13 Apr 2018120.03120.03120.03120.03120.03100
12 Apr 2018120.36120.36120.36120.36120.36100
11 Apr 2018119.08119.08119.08119.08119.08-
10 Apr 2018119.08119.08119.08119.08119.08-
09 Apr 2018119.08119.08119.08119.08119.08500
06 Apr 2018119.52119.52119.52119.52119.52-
05 Apr 2018119.52119.52119.52119.52119.52-
04 Apr 2018117.75119.52117.75119.52119.52500
03 Apr 2018117.13117.66117.13117.66117.661,000
02 Apr 2018119.15119.15119.15119.15119.15-
29 Mar 2018119.15119.15119.15119.15119.15-
28 Mar 2018119.15119.15119.15119.15119.152,100
27 Mar 2018117.17117.17117.17117.17117.17600
26 Mar 2018114.73114.73114.73114.73114.73400
23 Mar 2018117.10117.10114.93114.93114.931,900
22 Mar 2018118.67118.67118.67118.67118.67-
21 Mar 2018118.67118.67118.67118.67118.671,000
20 Mar 2018120.00120.00120.00120.00120.00200
19 Mar 2018120.43120.43119.81119.81119.812,000
16 Mar 2018121.66121.66121.66121.66121.664,900
15 Mar 2018121.70121.70121.70121.70121.70100
14 Mar 2018120.82121.43120.82121.43121.431,000
13 Mar 2018121.69121.69121.69121.69121.69100
12 Mar 2018122.55122.55121.84121.84121.843,200
09 Mar 2018121.97121.97120.02120.02120.02300
08 Mar 2018120.47120.47120.47120.47120.47100
07 Mar 2018118.39118.39118.39118.39118.39-
06 Mar 2018118.39118.39118.39118.39118.39100
05 Mar 2018119.49119.49119.49119.49119.49400
02 Mar 2018117.98117.98117.98117.98117.98-
01 Mar 2018117.98117.98117.98117.98117.98100
28 Feb 2018120.64120.64120.64120.64120.64-
27 Feb 2018121.16121.16120.64120.64120.64800
26 Feb 2018120.32120.75120.32120.75120.7514,700
23 Feb 2018118.93118.93118.93118.93118.93-
22 Feb 2018118.93118.93118.93118.93118.93100
21 Feb 2018120.50120.50120.50120.50120.50700
20 Feb 2018119.86119.86119.83119.83119.83800
19 Feb 2018120.19120.19120.19120.19120.19-
16 Feb 2018120.16120.19120.16120.19120.19400
15 Feb 2018117.81117.81117.81117.81117.81-
14 Feb 2018119.00119.00117.81117.81117.812,900
09 Feb 2018117.47117.80117.40117.80117.80600
08 Feb 2018119.80119.80119.80119.80119.80200
07 Feb 2018117.26117.26117.26117.26117.26-
06 Feb 2018117.15117.30117.15117.26117.26600
05 Feb 2018123.90123.90123.90123.90123.90400
02 Feb 2018124.40124.40122.88122.88122.88300
01 Feb 2018123.81123.81123.48123.48123.48200
31 Jan 2018120.80120.80120.24120.24120.24900
30 Jan 2018119.81119.81119.70119.70119.70200
29 Jan 2018119.20119.20119.20119.20119.20200
26 Jan 2018118.90118.90118.62118.62118.62700
25 Jan 2018117.62117.62117.62117.62117.62-
24 Jan 2018118.20118.20117.62117.62117.62300
23 Jan 2018121.38121.38121.38121.38121.38-
22 Jan 2018120.30121.38120.30121.38121.38700
19 Jan 2018118.82118.90118.82118.90118.90300
18 Jan 2018119.50119.56119.50119.56119.56200
17 Jan 2018119.10119.10119.10119.10119.10100
16 Jan 2018118.74118.95118.74118.95118.952,500
15 Jan 2018118.50118.50118.50118.50118.50-
12 Jan 2018118.70118.70118.50118.50118.50700
11 Jan 2018118.60118.60118.60118.60118.60500
10 Jan 2018119.40119.70119.01119.01119.011,500
09 Jan 2018124.50124.50124.50124.50124.50-
08 Jan 2018125.93125.93124.50124.50124.50700
05 Jan 2018122.90122.90122.90122.90122.90200
04 Jan 2018123.10123.55123.10123.55123.55800
03 Jan 2018122.56122.56122.56122.56122.56100
02 Jan 2018126.00126.00125.79125.79125.79700
29 Dec 2017129.78129.78129.78129.78129.78-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes