Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

São Paulo - Delayed Quote BRL

AT&T Inc. (ATTB34.SA)

Compare

53.61

+1.54

+(2.96%)

At close: February 28 at 6:05:00 PM GMT-3

Currency in BRL

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	52.60	53.99	52.46	53.61	53.61	1,427
Feb 27, 2025	51.01	52.44	51.01	52.07	52.07	3,237
Feb 26, 2025	50.14	51.70	50.02	51.40	51.40	2,124
Feb 25, 2025	50.43	52.11	50.43	51.17	51.17	5,249
Feb 24, 2025	50.93	51.70	50.65	51.46	51.46	6,572
Feb 21, 2025	48.63	51.20	48.63	50.75	50.75	2,568
Feb 20, 2025	49.96	50.00	49.29	49.63	49.63	3,910
Feb 19, 2025	48.50	50.30	48.50	49.79	49.79	2,430
Feb 18, 2025	49.00	49.74	48.75	49.37	49.37	5,008
Feb 17, 2025	49.11	49.43	48.74	48.99	48.99	915
Feb 14, 2025	49.01	49.43	48.76	49.11	49.11	1,445
Feb 13, 2025	49.12	49.52	48.82	49.14	49.14	1,001
Feb 12, 2025	48.33	49.12	48.05	49.12	49.12	1,368
Feb 11, 2025	48.50	48.50	47.81	48.23	48.23	2,384
Feb 10, 2025	47.38	47.94	47.05	47.93	47.93	924
Feb 7, 2025	46.24	47.54	46.24	47.38	47.38	3,722
Feb 6, 2025	47.63	47.64	46.66	47.19	47.19	3,364
Feb 5, 2025	47.13	47.49	46.80	47.07	47.07	3,175
Feb 4, 2025	46.00	47.04	46.00	46.37	46.37	503
Feb 3, 2025	46.16	47.55	46.00	46.94	46.94	2,464
Jan 31, 2025	46.80	46.95	46.16	46.16	46.16	1,249
Jan 30, 2025	47.45	48.10	46.87	47.02	47.02	3,250
Jan 29, 2025	46.75	48.51	46.75	47.45	47.45	1,026
Jan 28, 2025	47.50	48.00	47.08	47.71	47.71	2,028
Jan 27, 2025	46.30	48.03	45.72	47.50	47.50	5,357
Jan 24, 2025	44.72	44.78	44.38	44.73	44.73	1,485
Jan 23, 2025	44.43	44.44	43.92	44.27	44.27	1,275
Jan 22, 2025	45.70	45.70	43.74	43.92	43.92	2,318
Jan 21, 2025	45.39	45.39	44.71	45.16	45.16	493
Jan 20, 2025	45.02	45.29	44.69	44.94	44.94	712
Jan 17, 2025	44.65	45.25	44.40	45.02	45.02	366
Jan 16, 2025	44.20	44.54	43.80	44.25	44.25	634
Jan 15, 2025	43.66	44.39	43.66	43.76	43.76	1,084
Jan 14, 2025	44.06	44.06	43.25	43.86	43.86	1,271
Jan 13, 2025	44.00	44.25	43.59	43.62	43.62	1,077
Jan 10, 2025	44.01	44.86	43.48	44.10	44.10	2,741
Jan 9, 2025	0.38 Dividend
Jan 9, 2025	46.07	46.07	44.00	44.01	44.01	120
Jan 8, 2025	45.20	45.65	44.55	45.11	44.73	32,299
Jan 7, 2025	46.14	46.14	44.80	45.20	44.82	26,386
Jan 6, 2025	46.54	46.55	45.84	46.26	45.87	24,807
Jan 3, 2025	46.91	47.12	46.52	47.12	46.73	15,720
Jan 2, 2025	47.34	47.90	46.82	47.01	46.62	9,048
Dec 30, 2024	47.32	47.38	46.31	46.87	46.48	1,085
Dec 27, 2024	46.49	47.76	46.49	47.32	46.92	2,504
Dec 26, 2024	47.12	47.50	47.00	47.44	47.04	7,557
Dec 23, 2024	45.21	47.30	45.21	47.22	46.83	4,092
Dec 20, 2024	46.20	46.22	45.45	46.15	45.76	27,509
Dec 19, 2024	46.95	47.24	45.83	46.20	45.81	1,691
Dec 18, 2024	46.85	47.88	46.47	47.74	47.34	3,234
Dec 17, 2024	47.10	47.17	46.21	46.72	46.33	3,217
Dec 16, 2024	47.41	48.00	46.00	46.63	46.24	1,658
Dec 13, 2024	47.02	47.77	46.72	47.77	47.37	1,213
Dec 12, 2024	46.75	47.50	46.60	47.02	46.63	1,015
Dec 11, 2024	46.70	47.40	46.40	46.83	46.44	1,212
Dec 10, 2024	47.22	47.75	46.80	47.66	47.26	4,643
Dec 9, 2024	47.55	48.50	47.26	47.42	47.02	1,945
Dec 6, 2024	47.85	48.53	47.37	48.53	48.12	3,544
Dec 5, 2024	48.01	48.01	46.89	47.57	47.17	3,822
Dec 4, 2024	48.46	48.46	46.95	47.53	47.13	2,977
Dec 3, 2024	47.33	48.50	46.94	47.98	47.58	14,943
Dec 2, 2024	46.17	47.00	45.80	46.05	45.67	19,059
Nov 29, 2024	47.01	47.50	45.70	46.16	45.77	1,773
Nov 28, 2024	46.18	46.80	44.98	46.80	46.41	1,332
Nov 27, 2024	44.99	46.18	44.72	46.18	45.79	4,212
Nov 26, 2024	44.50	44.92	44.20	44.80	44.43	11,455
Nov 25, 2024	45.14	45.14	44.27	44.89	44.51	2,315
Nov 22, 2024	43.78	45.20	43.78	45.01	44.63	2,312
Nov 21, 2024	44.04	44.85	44.04	44.68	44.31	2,642
Nov 19, 2024	44.50	44.50	43.57	43.65	43.29	2,630
Nov 18, 2024	43.54	44.35	43.54	44.14	43.77	1,624
Nov 14, 2024	43.13	43.40	42.86	43.09	42.73	1,722
Nov 13, 2024	41.86	43.16	41.86	43.12	42.76	3,679
Nov 12, 2024	43.39	43.39	42.01	42.72	42.36	888
Nov 11, 2024	42.88	43.53	42.88	42.96	42.60	2,398
Nov 8, 2024	42.07	43.19	42.07	42.87	42.51	3,859
Nov 7, 2024	42.86	42.86	41.48	42.06	41.71	3,396
Nov 6, 2024	43.04	43.04	42.12	42.43	42.08	960
Nov 5, 2024	42.28	42.80	42.03	42.17	41.82	10,383
Nov 4, 2024	43.34	43.34	41.87	42.28	41.93	1,936
Nov 1, 2024	43.65	44.10	43.34	43.34	42.98	14,893
Oct 31, 2024	42.01	43.65	42.01	43.65	43.29	13,428
Oct 30, 2024	43.00	43.00	42.00	42.33	41.98	1,489
Oct 29, 2024	41.30	42.90	41.15	42.77	42.41	780
Oct 28, 2024	41.50	42.14	41.50	42.14	41.79	1,819
Oct 25, 2024	42.03	42.26	41.75	41.77	41.42	12,354
Oct 24, 2024	43.02	43.02	41.82	41.96	41.61	11,044
Oct 23, 2024	42.00	42.84	41.39	42.68	42.32	7,712
Oct 22, 2024	39.87	40.92	39.87	40.92	40.58	1,267
Oct 21, 2024	41.54	41.91	41.06	41.19	40.85	1,491
Oct 18, 2024	41.00	41.76	40.96	41.54	41.19	8,901
Oct 17, 2024	41.12	41.28	40.70	41.11	40.77	6,197
Oct 16, 2024	40.79	41.15	40.61	40.71	40.37	2,133
Oct 15, 2024	39.37	40.79	39.37	40.79	40.45	3,375
Oct 14, 2024	39.99	40.00	39.40	39.82	39.49	2,021
Oct 11, 2024	40.18	40.25	39.76	40.14	39.80	856
Oct 10, 2024	40.89	40.89	39.41	39.41	39.08	1,078
Oct 9, 2024	0.50 Dividend
Oct 9, 2024	39.99	40.90	39.99	40.89	40.55	7,124
Oct 8, 2024	40.35	40.49	40.06	40.49	39.65	2,497
Oct 7, 2024	40.38	40.38	39.46	39.80	38.98	674
Oct 4, 2024	40.47	40.47	39.70	39.98	39.15	2,072
Oct 3, 2024	40.74	40.74	40.11	40.11	39.28	6,028
Oct 2, 2024	40.11	40.36	39.88	40.33	39.50	8,809
Oct 1, 2024	39.95	40.32	39.71	40.32	39.49	14,172
Sep 30, 2024	39.83	40.18	39.47	39.93	39.10	1,387
Sep 27, 2024	39.40	39.76	39.34	39.67	38.85	1,371
Sep 26, 2024	39.21	39.34	38.91	39.08	38.27	3,357
Sep 25, 2024	39.11	39.62	39.11	39.21	38.40	2,476
Sep 24, 2024	39.91	39.91	39.06	39.11	38.30	991
Sep 23, 2024	39.87	40.02	39.44	39.51	38.69	2,379
Sep 20, 2024	38.98	39.55	38.89	39.41	38.59	575
Sep 19, 2024	39.42	39.42	38.45	38.47	37.67	5,307
Sep 18, 2024	40.21	40.21	39.38	39.42	38.60	5,332
Sep 17, 2024	40.90	40.90	39.68	39.81	38.99	4,029
Sep 16, 2024	40.05	41.00	40.05	40.92	40.07	1,072
Sep 13, 2024	40.32	40.39	39.89	40.04	39.21	3,426
Sep 12, 2024	40.12	40.50	40.12	40.36	39.53	1,664
Sep 11, 2024	40.79	40.79	39.91	40.19	39.36	1,312
Sep 10, 2024	40.00	41.00	39.91	40.79	39.95	1,383
Sep 9, 2024	39.17	39.85	39.17	39.75	38.93	2,442
Sep 6, 2024	38.59	39.16	38.10	39.16	38.35	1,025
Sep 5, 2024	38.69	38.74	38.25	38.35	37.56	325
Sep 4, 2024	38.49	39.00	38.25	38.59	37.79	2,609
Sep 3, 2024	37.13	38.40	36.95	38.25	37.46	20,944
Sep 2, 2024	37.05	39.05	37.05	37.14	36.37	3,496
Aug 30, 2024	37.30	37.52	37.05	37.05	36.28	2,330
Aug 29, 2024	36.99	37.26	36.86	37.26	36.49	899
Aug 28, 2024	36.20	36.70	36.20	36.70	35.94	1,669
Aug 27, 2024	35.94	36.21	35.89	35.89	35.15	1,288
Aug 26, 2024	36.48	36.48	36.02	36.02	35.27	1,856
Aug 23, 2024	36.53	36.53	35.94	36.11	35.36	1,118
Aug 22, 2024	36.12	36.47	36.00	36.47	35.72	2,463
Aug 21, 2024	35.94	35.94	35.47	35.76	35.02	16,749
Aug 20, 2024	35.30	35.63	35.27	35.58	34.84	1,191
Aug 19, 2024	35.58	35.58	34.94	35.25	34.52	933
Aug 16, 2024	35.46	35.46	34.75	35.30	34.57	1,969
Aug 15, 2024	35.89	35.89	34.69	35.10	34.37	7,402
Aug 14, 2024	35.00	35.88	35.00	35.66	34.92	1,381
Aug 13, 2024	35.82	35.82	35.34	35.55	34.81	1,205
Aug 12, 2024	35.98	35.98	35.39	35.46	34.73	1,552
Aug 9, 2024	36.26	36.26	35.59	35.98	35.24	1,466
Aug 8, 2024	36.54	36.54	35.90	35.90	35.16	2,457
Aug 7, 2024	36.01	36.40	35.78	36.17	35.42	1,388
Aug 6, 2024	35.95	36.25	35.61	36.03	35.28	9,469
Aug 5, 2024	36.21	36.78	36.00	36.13	35.38	6,142
Aug 2, 2024	37.74	38.16	36.74	36.95	36.19	4,920
Aug 1, 2024	36.81	37.45	36.07	37.36	36.59	3,901
Jul 31, 2024	35.89	36.44	35.78	36.44	35.69	1,090
Jul 30, 2024	36.04	36.04	35.59	35.77	35.03	1,778
Jul 29, 2024	36.42	36.42	35.40	35.68	34.94	2,319
Jul 26, 2024	35.59	36.15	35.59	36.05	35.30	3,109
Jul 25, 2024	36.68	37.17	36.02	36.38	35.63	2,371
Jul 24, 2024	34.98	36.34	34.97	36.34	35.59	8,918
Jul 23, 2024	34.32	34.55	33.95	34.00	33.30	1,899
Jul 22, 2024	35.72	35.72	34.00	34.32	33.61	2,671
Jul 19, 2024	35.19	35.79	35.19	35.73	34.99	1,145
Jul 18, 2024	35.09	35.80	35.09	35.70	34.96	5,263
Jul 17, 2024	33.97	35.07	33.97	35.01	34.29	23,322
Jul 16, 2024	33.87	34.19	33.51	33.96	33.26	687
Jul 15, 2024	34.27	34.35	33.71	33.82	33.12	1,376
Jul 12, 2024	33.65	34.23	33.51	34.17	33.46	1,130
Jul 11, 2024	33.54	34.20	33.54	34.06	33.36	1,909
Jul 10, 2024	34.55	34.55	33.20	33.85	33.15	3,625
Jul 9, 2024	0.37 Dividend
Jul 9, 2024	34.18	34.33	32.20	33.94	33.24	2,915
Jul 8, 2024	34.95	34.95	33.96	34.31	33.24	29,408
Jul 5, 2024	33.88	34.40	33.88	33.97	32.91	7,227
Jul 4, 2024	34.95	35.40	33.95	34.01	32.95	1,428
Jul 3, 2024	35.59	35.59	34.55	34.95	33.86	1,407
Jul 2, 2024	35.82	35.82	35.45	35.58	34.47	2,492
Jul 1, 2024	35.65	35.86	35.09	35.82	34.71	5,468
Jun 28, 2024	34.51	35.61	34.51	35.61	34.50	2,767
Jun 27, 2024	33.91	34.51	33.91	34.44	33.37	482
Jun 26, 2024	34.02	34.61	34.02	34.61	33.53	1,177
Jun 25, 2024	33.57	34.02	33.57	34.02	32.96	2,278
Jun 24, 2024	33.46	33.65	33.04	33.57	32.53	4,311
Jun 21, 2024	33.05	33.46	32.88	33.46	32.42	2,459
Jun 20, 2024	32.16	33.18	32.16	32.98	31.95	12,956
Jun 19, 2024	32.99	33.18	32.77	32.82	31.80	1,392
Jun 18, 2024	31.93	32.76	31.93	32.76	31.74	4,492
Jun 17, 2024	31.60	32.06	31.58	32.06	31.06	3,117
Jun 14, 2024	31.53	31.62	31.31	31.42	30.44	4,137
Jun 13, 2024	31.65	31.67	31.42	31.62	30.64	4,018
Jun 12, 2024	32.04	32.19	31.55	31.88	30.89	879
Jun 11, 2024	31.90	32.07	31.76	31.95	30.96	1,458
Jun 10, 2024	31.55	32.42	31.55	31.90	30.91	5,064
Jun 7, 2024	30.75	32.21	30.75	32.20	31.20	1,950
Jun 6, 2024	32.14	32.36	31.93	32.05	31.05	3,422
Jun 5, 2024	32.30	32.32	32.05	32.24	31.24	1,108
Jun 4, 2024	31.51	32.29	31.51	32.24	31.24	3,026
Jun 3, 2024	31.91	31.94	31.29	31.29	30.32	7,905
May 31, 2024	30.20	31.91	30.20	31.91	30.92	4,254
May 29, 2024	29.80	29.96	29.78	29.83	28.90	408
May 28, 2024	29.46	30.05	29.46	29.73	28.81	2,364
May 27, 2024	30.19	31.18	29.99	30.58	29.63	2,275
May 24, 2024	30.10	30.25	29.95	30.12	29.18	1,162
May 23, 2024	30.09	30.09	29.70	30.03	29.10	50,588
May 22, 2024	29.50	30.05	29.50	30.05	29.12	2,720
May 21, 2024	29.70	29.72	29.24	29.58	28.66	1,788
May 20, 2024	29.75	29.87	29.59	29.64	28.72	4,580
May 17, 2024	29.60	29.63	29.45	29.45	28.53	3,545
May 16, 2024	29.81	29.81	29.39	29.60	28.68	1,846
May 15, 2024	29.75	29.93	29.43	29.75	28.82	2,025
May 14, 2024	29.53	29.67	29.44	29.57	28.65	500
May 13, 2024	29.30	29.69	29.30	29.53	28.61	2,915
May 10, 2024	29.40	29.68	29.28	29.68	28.76	638
May 9, 2024	29.35	29.55	29.34	29.34	28.43	675
May 8, 2024	28.86	29.19	28.86	29.17	28.26	4,474
May 7, 2024	28.79	28.99	28.62	28.80	27.90	601
May 6, 2024	28.68	28.82	28.51	28.72	27.83	615
May 3, 2024	0.33 Dividend
May 3, 2024	28.38	28.53	28.32	28.41	27.53	1,834
May 2, 2024	29.28	29.28	28.61	28.69	27.48	8,058
Apr 30, 2024	29.18	29.33	29.02	29.28	28.04	361
Apr 29, 2024	28.70	29.49	28.70	29.18	27.95	9,955
Apr 26, 2024	28.60	28.80	28.11	28.70	27.49	2,540
Apr 25, 2024	28.87	29.16	28.48	28.60	27.39	786
Apr 24, 2024	29.30	29.47	28.29	28.97	27.75	3,437
Apr 23, 2024	28.14	28.35	28.10	28.11	26.92	855
Apr 22, 2024	28.46	29.01	28.00	28.22	27.03	610
Apr 19, 2024	28.91	28.91	28.37	28.46	27.26	513
Apr 18, 2024	28.18	28.53	28.16	28.37	27.17	711
Apr 17, 2024	28.24	28.40	28.10	28.26	27.07	567
Apr 16, 2024	28.13	28.91	28.13	28.18	26.99	449
Apr 15, 2024	27.83	28.56	27.83	28.13	26.94	498
Apr 12, 2024	27.90	28.19	27.83	27.83	26.65	973
Apr 11, 2024	28.19	28.37	27.88	27.90	26.72	1,248
Apr 10, 2024	27.78	28.46	27.78	28.24	27.05	1,841
Apr 9, 2024	29.16	29.16	27.95	28.23	27.04	16,286
Apr 8, 2024	29.90	29.94	28.37	29.16	27.93	5,705
Apr 5, 2024	29.28	29.68	28.99	29.60	28.35	22,625
Apr 4, 2024	29.52	29.89	29.52	29.66	28.41	757
Apr 3, 2024	29.66	29.90	29.49	29.52	28.27	28,322
Apr 2, 2024	29.40	29.75	29.34	29.49	28.24	690
Apr 1, 2024	29.09	29.56	28.77	29.55	28.30	2,535
Mar 28, 2024	29.24	29.55	29.11	29.55	28.30	1,332
Mar 27, 2024	28.64	29.22	28.64	28.98	27.76	1,365
Mar 26, 2024	28.38	28.74	28.38	28.58	27.37	190
Mar 25, 2024	28.24	28.44	28.18	28.44	27.24	709
Mar 22, 2024	28.06	28.68	28.06	28.20	27.01	1,145
Mar 21, 2024	28.65	28.66	28.33	28.46	27.26	1,727
Mar 20, 2024	28.82	29.00	28.42	28.70	27.49	52,060
Mar 19, 2024	29.00	29.19	28.76	28.76	27.54	50,831
Mar 18, 2024	28.39	28.97	28.20	28.76	27.54	7,259
Mar 15, 2024	28.21	28.54	28.21	28.33	27.13	64,046
Mar 14, 2024	28.68	28.68	28.05	28.20	27.01	987
Mar 13, 2024	28.60	28.91	28.38	28.64	27.43	3,532
Mar 12, 2024	28.79	28.79	28.60	28.60	27.39	1,772
Mar 11, 2024	28.75	28.86	28.51	28.65	27.44	34,219
Mar 8, 2024	28.12	28.75	28.12	28.75	27.53	2,462
Mar 7, 2024	28.15	28.46	28.02	28.02	26.84	1,399
Mar 6, 2024	28.59	28.59	28.13	28.27	27.08	10,699
Mar 5, 2024	27.78	28.58	27.78	28.34	27.14	51,119
Mar 4, 2024	27.95	28.07	27.70	27.71	26.54	1,083
Mar 1, 2024	27.88	28.18	27.83	28.18	26.99	967
Feb 29, 2024	28.19	28.42	27.86	27.86	26.68	725
Feb 28, 2024	28.09	28.23	27.72	28.23	27.04	5,006

VOD Vodafone Group Public Limited Company

8.81

+0.69%

CMCSA Comcast Corporation

35.88

+1.37%

TMUS T-Mobile US, Inc.

269.69

+2.43%

VZ Verizon Communications Inc.

43.10

-0.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AT&T Inc. (ATTB34.SA)

Related Tickers