AT&T Inc. (ATTB34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

28.41

+0.03

(+0.12%)

At close: 05:05PM BRT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	28.38	28.53	28.32	28.41	28.41	1,834
May 02, 2024	29.28	29.28	28.61	28.69	28.69	8,058
Apr 30, 2024	29.18	29.33	29.02	29.28	29.28	361
Apr 29, 2024	28.70	29.49	28.70	29.18	29.18	9,955
Apr 26, 2024	28.60	28.80	28.11	28.70	28.70	2,540
Apr 25, 2024	28.87	29.16	28.48	28.60	28.60	786
Apr 24, 2024	29.30	29.47	28.29	28.97	28.97	3,437
Apr 23, 2024	28.14	28.35	28.10	28.11	28.11	855
Apr 22, 2024	28.46	29.01	28.00	28.22	28.22	610
Apr 19, 2024	28.91	28.91	28.37	28.46	28.46	513
Apr 18, 2024	28.18	28.53	28.16	28.37	28.37	711
Apr 17, 2024	28.24	28.40	28.10	28.26	28.26	567
Apr 16, 2024	28.13	28.91	28.13	28.18	28.18	449
Apr 15, 2024	27.83	28.56	27.83	28.13	28.13	498
Apr 12, 2024	27.90	28.19	27.83	27.83	27.83	973
Apr 11, 2024	28.19	28.37	27.88	27.90	27.90	1,248
Apr 10, 2024	27.78	28.46	27.78	28.24	28.24	1,841
Apr 09, 2024	29.16	29.16	27.95	28.23	28.23	16,286
Apr 08, 2024	29.90	29.94	28.37	29.16	29.16	5,705
Apr 05, 2024	29.28	29.68	28.99	29.60	29.60	22,625
Apr 04, 2024	29.52	29.89	29.52	29.66	29.66	757
Apr 03, 2024	29.66	29.90	29.49	29.52	29.52	28,322
Apr 02, 2024	29.40	29.75	29.34	29.49	29.49	690
Apr 01, 2024	29.09	29.56	28.77	29.55	29.55	2,535
Mar 28, 2024	29.24	29.55	29.11	29.55	29.55	1,332
Mar 27, 2024	28.64	29.22	28.64	28.98	28.98	1,365
Mar 26, 2024	28.38	28.74	28.38	28.58	28.58	190
Mar 25, 2024	28.24	28.44	28.18	28.44	28.44	709
Mar 22, 2024	28.06	28.68	28.06	28.20	28.20	1,145
Mar 21, 2024	28.65	28.66	28.33	28.46	28.46	1,727
Mar 20, 2024	28.82	29.00	28.42	28.70	28.70	52,060
Mar 19, 2024	29.00	29.19	28.76	28.76	28.76	50,831
Mar 18, 2024	28.39	28.97	28.20	28.76	28.76	7,259
Mar 15, 2024	28.21	28.54	28.21	28.33	28.33	64,046
Mar 14, 2024	28.68	28.68	28.05	28.20	28.20	987
Mar 13, 2024	28.60	28.91	28.38	28.64	28.64	3,532
Mar 12, 2024	28.79	28.79	28.60	28.60	28.60	1,772
Mar 11, 2024	28.75	28.86	28.51	28.65	28.65	34,219
Mar 08, 2024	28.12	28.75	28.12	28.75	28.75	2,462
Mar 07, 2024	28.15	28.46	28.02	28.02	28.02	1,399
Mar 06, 2024	28.59	28.59	28.13	28.27	28.27	10,699
Mar 05, 2024	27.78	28.58	27.78	28.34	28.34	51,119
Mar 04, 2024	27.95	28.07	27.70	27.71	27.71	1,083
Mar 01, 2024	27.88	28.18	27.83	28.18	28.18	967
Feb 29, 2024	28.19	28.42	27.86	27.86	27.86	725
Feb 28, 2024	28.09	28.23	27.72	28.23	28.23	5,006
Feb 27, 2024	27.84	27.84	27.35	27.72	27.72	1,110
Feb 26, 2024	28.00	28.05	27.40	27.85	27.85	2,155
Feb 23, 2024	27.39	28.02	27.39	27.92	27.92	16,001
Feb 22, 2024	28.10	28.10	27.17	27.39	27.39	10,952
Feb 21, 2024	28.10	28.10	27.74	27.87	27.87	281
Feb 20, 2024	27.93	28.21	27.69	27.69	27.69	2,037
Feb 19, 2024	28.50	28.50	27.00	27.82	27.82	992
Feb 16, 2024	28.27	28.44	28.08	28.16	28.16	682
Feb 15, 2024	27.90	28.61	27.90	28.25	28.25	556
Feb 14, 2024	28.20	28.25	27.90	27.90	27.90	906
Feb 09, 2024	28.03	28.05	27.45	27.67	27.67	4,902
Feb 08, 2024	29.35	29.35	27.94	28.02	28.02	5,751
Feb 07, 2024	29.10	29.21	28.70	28.78	28.78	1,288
Feb 06, 2024	29.16	29.43	29.06	29.10	29.10	861
Feb 05, 2024	29.53	29.66	29.36	29.47	29.47	601
Feb 02, 2024	29.51	29.77	29.35	29.53	29.53	1,335
Feb 01, 2024	29.50	29.86	29.28	29.51	29.51	9,217
Jan 31, 2024	28.79	29.30	28.79	29.30	29.30	9,080
Jan 30, 2024	28.50	28.98	28.39	28.78	28.78	5,967
Jan 29, 2024	28.49	28.49	28.01	28.38	28.38	838
Jan 26, 2024	28.06	28.44	28.02	28.17	28.17	495
Jan 25, 2024	27.28	28.19	27.28	28.05	28.05	2,405
Jan 24, 2024	28.32	28.32	26.98	27.40	27.40	12,236
Jan 23, 2024	27.94	28.56	27.94	28.32	28.32	1,361
Jan 22, 2024	27.59	28.00	27.48	27.93	27.93	2,769
Jan 19, 2024	27.19	27.56	27.13	27.33	27.33	1,410
Jan 18, 2024	27.01	27.01	26.77	26.89	26.89	5,612
Jan 17, 2024	27.03	27.25	26.88	26.89	26.89	630
Jan 16, 2024	27.00	27.18	26.75	26.90	26.90	12,036
Jan 15, 2024	27.50	27.50	26.54	26.98	26.98	3,730
Jan 12, 2024	27.59	27.59	26.30	26.54	26.54	12,415
Jan 11, 2024	28.41	28.41	26.30	26.30	26.30	1,092
Jan 10, 2024	27.66	27.66	27.35	27.39	27.39	1,040
Jan 09, 2024	27.70	27.99	26.47	27.66	27.66	16,142
Jan 09, 2024	0.45855 Dividend
Jan 08, 2024	28.37	28.50	28.05	28.05	27.59	792
Jan 05, 2024	28.04	28.39	27.90	28.38	27.92	631
Jan 04, 2024	28.50	28.50	28.04	28.04	27.58	2,564
Jan 03, 2024	28.11	28.57	28.11	28.26	27.80	3,100
Jan 02, 2024	27.21	28.31	27.21	28.11	27.65	6,573
Dec 28, 2023	26.76	27.22	26.67	26.86	26.42	8,956
Dec 27, 2023	26.70	26.73	26.53	26.65	26.21	4,117
Dec 26, 2023	26.73	27.13	26.49	26.57	26.14	2,096
Dec 22, 2023	26.74	27.08	26.70	26.74	26.30	665
Dec 21, 2023	26.94	26.94	26.61	26.74	26.30	1,186
Dec 20, 2023	26.92	27.01	26.80	26.94	26.50	480
Dec 19, 2023	26.40	26.92	26.40	26.90	26.46	761
Dec 18, 2023	27.20	27.40	26.80	26.81	26.37	1,396
Dec 15, 2023	27.59	27.59	27.17	27.20	26.76	652
Dec 14, 2023	26.92	27.43	26.92	27.30	26.85	688
Dec 13, 2023	27.00	27.09	26.61	26.83	26.39	2,246
Dec 12, 2023	27.87	27.87	27.00	27.07	26.63	1,500
Dec 11, 2023	28.33	28.33	27.32	27.32	26.87	631
Dec 08, 2023	27.84	27.99	27.61	27.77	27.32	1,665
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,545.45+206.15(+0.24%)

AT&T Inc. (ATTB34.SA)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,545.45
+206.15(+0.24%)