AT&T Inc. (BVMF:ATTB34)
Brazil · Delayed Price · Currency is BRL 53.65
+0.33 (0.62%)
At close: Aug 21, 2025, 4:55 PM GMT-3
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 52.83 | 52.83 | 51.90 | 51.99 | - | -0.59% | 275 |
| Aug 27, 2025 | 51.65 | 52.57 | 51.65 | 52.30 | - | 1.81% | 313 |
| Aug 26, 2025 | 52.01 | 52.16 | 51.03 | 51.37 | - | -0.68% | 479 |
| Aug 25, 2025 | 50.70 | 52.07 | 50.70 | 51.72 | - | -0.04% | 5,063 |
| Aug 22, 2025 | 54.00 | 54.00 | 51.74 | 51.74 | - | -3.56% | 3,392 |
| Aug 21, 2025 | 52.25 | 54.00 | 52.01 | 53.65 | - | 0.62% | 1,882 |
| Aug 20, 2025 | 53.20 | 53.60 | 53.20 | 53.32 | - | 0.74% | 618 |
| Aug 19, 2025 | 52.50 | 53.08 | 52.50 | 52.93 | - | 1.34% | 2,374 |
| Aug 18, 2025 | 51.01 | 52.50 | 51.01 | 52.23 | - | 1.06% | 206 |
| Aug 15, 2025 | 52.12 | 52.20 | 51.55 | 51.68 | - | 0.02% | 1,503 |
| Aug 14, 2025 | 50.99 | 51.98 | 50.99 | 51.67 | - | 1.33% | 2,768 |
| Aug 13, 2025 | 51.27 | 51.35 | 50.99 | 50.99 | - | 0.12% | 692 |
| Aug 12, 2025 | 50.55 | 51.70 | 50.53 | 50.93 | - | 0.18% | 934 |
| Aug 11, 2025 | 50.60 | 51.35 | 50.60 | 50.84 | - | -0.31% | 1,856 |
| Aug 8, 2025 | 51.00 | 51.00 | 50.55 | 51.00 | - | 0.85% | 433 |
| Aug 7, 2025 | 49.99 | 50.93 | 49.60 | 50.57 | - | 1.34% | 730 |
| Aug 6, 2025 | 50.75 | 51.13 | 49.90 | 49.90 | - | -1.75% | 1,265 |
| Aug 5, 2025 | 50.95 | 51.24 | 50.70 | 50.79 | - | 0.36% | 1,227 |
| Aug 4, 2025 | 52.17 | 52.17 | 50.60 | 50.61 | - | -2.03% | 2,077 |
| Aug 1, 2025 | 51.39 | 51.66 | 50.56 | 51.66 | - | 1.53% | 2,957 |
| Jul 31, 2025 | 51.41 | 51.68 | 50.86 | 50.88 | - | -0.04% | 436 |
| Jul 30, 2025 | 51.60 | 51.61 | 50.90 | 50.90 | - | 0.59% | 387 |
| Jul 29, 2025 | 50.28 | 51.79 | 50.28 | 50.60 | - | -1.38% | 859 |
| Jul 28, 2025 | 51.75 | 51.89 | 51.21 | 51.31 | - | -2.27% | 486 |
| Jul 25, 2025 | 51.49 | 52.50 | 51.39 | 52.50 | - | 2.78% | 2,915 |
| Jul 24, 2025 | 51.64 | 51.89 | 50.80 | 51.08 | - | 0.79% | 2,552 |
| Jul 23, 2025 | 49.61 | 51.19 | 48.01 | 50.68 | - | 0.14% | 6,135 |
| Jul 22, 2025 | 50.65 | 51.66 | 50.50 | 50.61 | - | -0.04% | 1,819 |
| Jul 21, 2025 | 50.60 | 51.09 | 50.45 | 50.63 | - | 1.30% | 606 |
| Jul 18, 2025 | 49.60 | 50.24 | 49.50 | 49.98 | - | -0.34% | 956 |
| Jul 17, 2025 | 50.31 | 50.31 | 49.61 | 50.15 | - | 0.68% | 1,207 |
| Jul 16, 2025 | 50.00 | 50.24 | 49.81 | 49.81 | - | -0.86% | 340 |
| Jul 15, 2025 | 50.60 | 50.60 | 49.79 | 50.24 | - | -0.71% | 874 |
| Jul 14, 2025 | 49.82 | 50.70 | 49.82 | 50.60 | - | 1.57% | 1,213 |
| Jul 11, 2025 | 50.93 | 51.31 | 49.37 | 49.82 | - | -2.16% | 1,321 |
| Jul 10, 2025 | 51.05 | 51.13 | 50.62 | 50.92 | - | -0.43% | 1,259 |
| Jul 9, 2025 | 50.20 | 51.63 | 50.20 | 51.14 | - | -0.18% | 1,513 |
| Jul 8, 2025 | 51.45 | 51.90 | 50.95 | 51.23 | - | -0.43% | 744 |
| Jul 7, 2025 | 51.20 | 51.77 | 51.20 | 51.45 | - | 2.61% | 594 |
| Jul 4, 2025 | 51.60 | 51.61 | 50.14 | 50.14 | - | -2.28% | 555 |
| Jul 3, 2025 | 51.18 | 51.65 | 51.00 | 51.31 | - | 0.35% | 4,882 |
| Jul 2, 2025 | 52.85 | 52.85 | 51.13 | 51.13 | - | -2.29% | 781 |
| Jul 1, 2025 | 52.57 | 52.90 | 52.16 | 52.33 | - | - | 2,570 |
| Jun 30, 2025 | 51.80 | 52.33 | 51.20 | 52.33 | - | 2.51% | 12,517 |
| Jun 27, 2025 | 50.39 | 51.41 | 50.39 | 51.05 | - | - | 2,069 |
| Jun 26, 2025 | 51.40 | 51.52 | 51.02 | 51.05 | - | -0.91% | 3,366 |
| Jun 25, 2025 | 52.16 | 52.20 | 51.43 | 51.52 | - | -0.58% | 5,091 |
| Jun 24, 2025 | 51.82 | 51.91 | 51.41 | 51.82 | - | 0.43% | 1,124 |
| Jun 23, 2025 | 50.96 | 51.85 | 50.96 | 51.60 | - | 0.68% | 1,229 |
| Jun 20, 2025 | 50.74 | 51.45 | 50.68 | 51.25 | - | 1.18% | 821 |