AT&T Inc. (BVMF:ATTB34)
Brazil · Delayed Price · Currency is BRL 47.99
+1.14 (2.43%)
Last updated: Feb 27, 2026, 3:34 PM GMT-3
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 47.41 | 47.99 | 47.40 | 47.50 | 47.50 | 1.39% | 826 |
| Feb 26, 2026 | 47.74 | 47.74 | 46.85 | 46.85 | 46.85 | -1.16% | 987 |
| Feb 25, 2026 | 48.48 | 48.48 | 47.36 | 47.40 | 47.40 | -2.29% | 241 |
| Feb 24, 2026 | 48.92 | 48.92 | 48.47 | 48.51 | 48.51 | -0.88% | 1,121 |
| Feb 23, 2026 | 48.06 | 49.64 | 48.02 | 48.94 | 48.94 | 1.77% | 853 |
| Feb 20, 2026 | 48.67 | 48.67 | 47.56 | 48.09 | 48.09 | -0.19% | 597 |
| Feb 19, 2026 | 49.00 | 49.04 | 48.18 | 48.18 | 48.18 | -0.74% | 603 |
| Feb 18, 2026 | 49.24 | 49.24 | 48.45 | 48.54 | 48.54 | -2.33% | 1,105 |
| Feb 13, 2026 | 50.30 | 50.30 | 49.51 | 49.70 | 49.70 | -0.84% | 576 |
| Feb 12, 2026 | 48.50 | 50.65 | 48.50 | 50.12 | 50.12 | 1.93% | 1,959 |
| Feb 11, 2026 | 48.93 | 49.18 | 47.00 | 49.17 | 49.17 | 3.78% | 3,844 |
| Feb 10, 2026 | 46.57 | 47.89 | 46.57 | 47.38 | 47.38 | 0.66% | 330 |
| Feb 9, 2026 | 45.69 | 47.14 | 45.69 | 47.07 | 47.07 | 0.94% | 1,717 |
| Feb 6, 2026 | 47.60 | 47.60 | 46.63 | 46.63 | 46.63 | -2.04% | 4,162 |
| Feb 5, 2026 | 47.68 | 48.19 | 47.21 | 47.60 | 47.60 | 0.19% | 3,317 |
| Feb 4, 2026 | 46.86 | 48.06 | 46.85 | 47.51 | 47.51 | 1.37% | 3,504 |
| Feb 3, 2026 | 45.73 | 47.00 | 45.33 | 46.87 | 46.87 | 1.96% | 1,851 |
| Feb 2, 2026 | 44.11 | 46.69 | 44.11 | 45.97 | 45.97 | 4.19% | 8,389 |
| Jan 30, 2026 | 43.73 | 45.94 | 43.73 | 44.12 | 44.12 | 1.99% | 3,217 |
| Jan 29, 2026 | 41.18 | 43.86 | 41.18 | 43.26 | 43.26 | 3.17% | 1,956 |
| Jan 28, 2026 | 39.97 | 42.30 | 39.77 | 41.93 | 41.93 | 5.99% | 2,839 |
| Jan 27, 2026 | 41.00 | 41.26 | 39.56 | 39.56 | 39.56 | -3.96% | 2,601 |
| Jan 26, 2026 | 42.50 | 42.50 | 41.19 | 41.19 | 41.19 | -0.27% | 658 |
| Jan 23, 2026 | 41.53 | 41.80 | 41.06 | 41.30 | 41.30 | -0.55% | 4,354 |
| Jan 22, 2026 | 41.03 | 42.02 | 41.03 | 41.53 | 41.53 | -0.81% | 4,207 |
| Jan 21, 2026 | 41.84 | 42.19 | 41.70 | 41.87 | 41.87 | -0.05% | 490 |
| Jan 20, 2026 | 41.32 | 42.25 | 41.32 | 41.89 | 41.89 | -0.66% | 3,894 |
| Jan 19, 2026 | 41.65 | 42.17 | 39.42 | 42.17 | 42.17 | 0.76% | 619 |
| Jan 16, 2026 | 41.65 | 42.58 | 41.65 | 41.85 | 41.85 | -1.53% | 394 |
| Jan 15, 2026 | 42.38 | 42.50 | 42.16 | 42.50 | 42.50 | 0.02% | 598 |
| Jan 14, 2026 | 41.79 | 42.63 | 41.66 | 42.49 | 42.49 | 2.29% | 1,467 |
| Jan 13, 2026 | 43.06 | 43.06 | 41.53 | 41.54 | 41.54 | -2.56% | 2,876 |
| Jan 12, 2026 | 40.64 | 43.44 | 40.64 | 42.63 | 42.63 | -0.33% | 1,035 |
| Jan 9, 2026 | 44.04 | 44.07 | 42.77 | 42.77 | 42.44 | -1.18% | 297 |
| Jan 8, 2026 | 43.16 | 44.07 | 42.80 | 43.28 | 42.95 | 0.30% | 507 |
| Jan 7, 2026 | 43.91 | 44.17 | 43.00 | 43.15 | 42.82 | -0.35% | 808 |
| Jan 6, 2026 | 44.59 | 44.59 | 42.78 | 43.30 | 42.97 | -2.94% | 1,397 |
| Jan 5, 2026 | 44.25 | 44.67 | 44.00 | 44.61 | 44.27 | 1.39% | 489 |
| Jan 2, 2026 | 45.24 | 45.24 | 44.00 | 44.00 | 43.66 | -2.74% | 5,300 |
| Dec 30, 2025 | 44.88 | 45.84 | 44.88 | 45.24 | 44.89 | -1.22% | 407 |
| Dec 29, 2025 | 46.50 | 46.50 | 45.67 | 45.80 | 45.45 | -0.56% | 870 |
| Dec 26, 2025 | 45.33 | 46.06 | 45.33 | 46.06 | 45.70 | 2.65% | 73,674 |
| Dec 23, 2025 | 45.10 | 45.39 | 44.87 | 44.87 | 44.52 | -0.62% | 1,549 |
| Dec 22, 2025 | 44.80 | 45.20 | 44.29 | 45.15 | 44.80 | 1.32% | 3,998 |
| Dec 19, 2025 | 45.29 | 45.29 | 44.35 | 44.56 | 44.22 | -0.62% | 1,379 |
| Dec 18, 2025 | 44.65 | 45.27 | 44.54 | 44.84 | 44.49 | 0.43% | 1,165 |
| Dec 17, 2025 | 44.01 | 45.04 | 44.01 | 44.65 | 44.31 | 2.24% | 479 |
| Dec 16, 2025 | 43.21 | 44.39 | 43.21 | 43.67 | 43.33 | -0.98% | 446 |
| Dec 15, 2025 | 44.66 | 44.66 | 43.65 | 44.10 | 43.76 | -1.25% | 752 |
| Dec 12, 2025 | 43.77 | 44.66 | 43.65 | 44.66 | 44.31 | 2.03% | 377 |