Australia markets open in 3 hours 20 minutes

AT&T Inc. (ATTB34.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
29.28+0.10 (+0.34%)
At close: 04:47PM BRT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202429.1829.3329.0229.2829.28361
29 Apr 202428.7029.4928.7029.1829.189,955
26 Apr 202428.6028.8028.1128.7028.702,540
25 Apr 202428.8729.1628.4828.6028.60786
24 Apr 202429.3029.4728.2928.9728.973,437
23 Apr 202428.1428.3528.1028.1128.11855
22 Apr 202428.4629.0128.0028.2228.22610
19 Apr 202428.9128.9128.3728.4628.46513
18 Apr 202428.1828.5328.1628.3728.37711
17 Apr 202428.2428.4028.1028.2628.26567
16 Apr 202428.1328.9128.1328.1828.18449
15 Apr 202427.8328.5627.8328.1328.13498
12 Apr 202427.9028.1927.8327.8327.83973
11 Apr 202428.1928.3727.8827.9027.901,248
10 Apr 202427.7828.4627.7828.2428.241,841
09 Apr 202429.1629.1627.9528.2328.2316,286
08 Apr 202429.9029.9428.3729.1629.165,705
05 Apr 202429.2829.6828.9929.6029.6022,625
04 Apr 202429.5229.8929.5229.6629.66757
03 Apr 202429.6629.9029.4929.5229.5228,322
02 Apr 202429.4029.7529.3429.4929.49690
01 Apr 202429.0929.5628.7729.5529.552,535
28 Mar 202429.2429.5529.1129.5529.551,332
27 Mar 202428.6429.2228.6428.9828.981,365
26 Mar 202428.3828.7428.3828.5828.58190
25 Mar 202428.2428.4428.1828.4428.44709
22 Mar 202428.0628.6828.0628.2028.201,145
21 Mar 202428.6528.6628.3328.4628.461,727
20 Mar 202428.8229.0028.4228.7028.7052,060
19 Mar 202429.0029.1928.7628.7628.7650,831
18 Mar 202428.3928.9728.2028.7628.767,259
15 Mar 202428.2128.5428.2128.3328.3364,046
14 Mar 202428.6828.6828.0528.2028.20987
13 Mar 202428.6028.9128.3828.6428.643,532
12 Mar 202428.7928.7928.6028.6028.601,772
11 Mar 202428.7528.8628.5128.6528.6534,219
08 Mar 202428.1228.7528.1228.7528.752,462
07 Mar 202428.1528.4628.0228.0228.021,399
06 Mar 202428.5928.5928.1328.2728.2710,699
05 Mar 202427.7828.5827.7828.3428.3451,119
04 Mar 202427.9528.0727.7027.7127.711,083
01 Mar 202427.8828.1827.8328.1828.18967
29 Feb 202428.1928.4227.8627.8627.86725
28 Feb 202428.0928.2327.7228.2328.235,006
27 Feb 202427.8427.8427.3527.7227.721,110
26 Feb 202428.0028.0527.4027.8527.852,155
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 202427.9328.2127.6927.6927.692,037
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 202428.0328.0527.4527.6727.674,902
08 Feb 202429.3529.3527.9428.0228.025,751
07 Feb 202429.1029.2128.7028.7828.781,288
06 Feb 202429.1629.4329.0629.1029.10861
05 Feb 202429.5329.6629.3629.4729.47601
02 Feb 202429.5129.7729.3529.5329.531,335
01 Feb 202429.5029.8629.2829.5129.519,217
31 Jan 202428.7929.3028.7929.3029.309,080
30 Jan 202428.5028.9828.3928.7828.785,967
29 Jan 202428.4928.4928.0128.3828.38838
26 Jan 202428.0628.4428.0228.1728.17495
25 Jan 202427.2828.1927.2828.0528.052,405
24 Jan 202428.3228.3226.9827.4027.4012,236
23 Jan 202427.9428.5627.9428.3228.321,361
22 Jan 202427.5928.0027.4827.9327.932,769
19 Jan 202427.1927.5627.1327.3327.331,410
18 Jan 202427.0127.0126.7726.8926.895,612
17 Jan 202427.0327.2526.8826.8926.89630
16 Jan 202427.0027.1826.7526.9026.9012,036
15 Jan 202427.5027.5026.5426.9826.983,730
12 Jan 202427.5927.5926.3026.5426.5412,415
11 Jan 202428.4128.4126.3026.3026.301,092
10 Jan 202427.6627.6627.3527.3927.391,040
09 Jan 202427.7027.9926.4727.6627.6616,142
09 Jan 20240.45855 Dividend
08 Jan 202428.3728.5028.0528.0527.59792
05 Jan 202428.0428.3927.9028.3827.92631
04 Jan 202428.5028.5028.0428.0427.582,564
03 Jan 202428.1128.5728.1128.2627.803,100
02 Jan 202427.2128.3127.2128.1127.656,573
28 Dec 202326.7627.2226.6726.8626.428,956
27 Dec 202326.7026.7326.5326.6526.214,117
26 Dec 202326.7327.1326.4926.5726.142,096
22 Dec 202326.7427.0826.7026.7426.30665
21 Dec 202326.9426.9426.6126.7426.301,186
20 Dec 202326.9227.0126.8026.9426.50480
19 Dec 202326.4026.9226.4026.9026.46761
18 Dec 202327.2027.4026.8026.8126.371,396
15 Dec 202327.5927.5927.1727.2026.76652
14 Dec 202326.9227.4326.9227.3026.85688
13 Dec 202327.0027.0926.6126.8326.392,246
12 Dec 202327.8727.8727.0027.0726.631,500
11 Dec 202328.3328.3327.3227.3226.87631
08 Dec 202327.8427.9927.6127.7727.321,665
07 Dec 202328.2128.2127.6627.8327.38701
06 Dec 202328.7828.7827.5827.6527.201,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...