AT&T Inc. (BVMF:ATTB34)
Brazil · Delayed Price · Currency is BRL 50.73
+2.30 (4.75%)
Last updated: Mar 20, 2026, 3:55 PM GMT-3
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 48.87 | 50.73 | 48.66 | 50.26 | 50.26 | 3.78% | 23,802 |
| Mar 19, 2026 | 48.55 | 48.71 | 47.92 | 48.43 | 48.43 | 0.73% | 1,591 |
| Mar 18, 2026 | 47.56 | 48.23 | 47.56 | 48.08 | 48.08 | -0.95% | 182 |
| Mar 17, 2026 | 48.20 | 48.54 | 47.94 | 48.54 | 48.54 | 0.71% | 230 |
| Mar 16, 2026 | 49.43 | 49.43 | 48.20 | 48.20 | 48.20 | -2.49% | 126 |
| Mar 13, 2026 | 48.00 | 49.43 | 47.98 | 49.43 | 49.43 | 4.02% | 1,139 |
| Mar 12, 2026 | 46.96 | 47.69 | 46.75 | 47.52 | 47.52 | 2.22% | 1,580 |
| Mar 11, 2026 | 46.63 | 46.93 | 46.37 | 46.49 | 46.49 | -2.56% | 1,570 |
| Mar 10, 2026 | 47.50 | 47.90 | 47.36 | 47.71 | 47.71 | 0.85% | 1,326 |
| Mar 9, 2026 | 49.24 | 49.24 | 47.31 | 47.31 | 47.31 | -5.11% | 3,301 |
| Mar 6, 2026 | 50.86 | 50.86 | 49.85 | 49.86 | 49.86 | -1.58% | 1,396 |
| Mar 5, 2026 | 50.29 | 51.00 | 50.29 | 50.66 | 50.66 | 0.74% | 517 |
| Mar 4, 2026 | 49.67 | 50.51 | 49.24 | 50.29 | 50.29 | 0.16% | 1,330 |
| Mar 3, 2026 | 48.56 | 50.39 | 48.56 | 50.21 | 50.21 | 4.56% | 2,844 |
| Mar 2, 2026 | 48.59 | 48.67 | 47.80 | 48.02 | 48.02 | 1.09% | 4,084 |
| 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 |