AT&T Inc. (BVMF:ATTB34)
Brazil · Delayed Price · Currency is BRL 44.76
-0.40 (-0.89%)
At close: Dec 3, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 45.44 | 45.50 | 44.76 | 44.76 | 44.76 | -0.89% | 2,471 |
| Dec 2, 2025 | 45.79 | 46.11 | 45.16 | 45.16 | 45.16 | -1.38% | 874 |
| Dec 1, 2025 | 46.09 | 46.67 | 45.51 | 45.79 | 45.79 | -0.65% | 3,179 |
| Nov 28, 2025 | 46.14 | 46.30 | 45.81 | 46.09 | 46.09 | 0.26% | 3,935 |
| Nov 27, 2025 | 46.19 | 47.35 | 45.90 | 45.97 | 45.97 | -0.54% | 7,515 |
| Nov 26, 2025 | 46.52 | 46.67 | 46.18 | 46.22 | 46.22 | 0.17% | 837 |
| Nov 25, 2025 | 46.15 | 47.29 | 45.80 | 46.14 | 46.14 | 0.52% | 363 |
| Nov 24, 2025 | 47.04 | 47.04 | 45.76 | 45.90 | 45.90 | -1.44% | 677 |
| Nov 21, 2025 | 45.40 | 47.19 | 45.22 | 46.57 | 46.57 | 3.88% | 8,722 |
| Nov 19, 2025 | 45.64 | 45.64 | 44.80 | 44.83 | 44.83 | -0.95% | 850 |
| Nov 18, 2025 | 45.66 | 45.89 | 45.00 | 45.26 | 45.26 | 0.13% | 813 |
| Nov 17, 2025 | 45.00 | 45.50 | 45.00 | 45.20 | 45.20 | 0.36% | 2,790 |
| Nov 14, 2025 | 45.51 | 45.87 | 44.76 | 45.04 | 45.04 | -0.57% | 1,855 |
| Nov 13, 2025 | 45.50 | 45.79 | 45.04 | 45.30 | 45.30 | 0.44% | 2,470 |
| Nov 12, 2025 | 44.56 | 45.48 | 44.29 | 45.10 | 45.10 | 2.24% | 2,408 |
| Nov 11, 2025 | 43.92 | 44.55 | 43.65 | 44.11 | 44.11 | 0.43% | 1,275 |
| Nov 10, 2025 | 43.86 | 44.10 | 43.65 | 43.92 | 43.92 | 0.14% | 537 |
| Nov 7, 2025 | 44.53 | 44.57 | 43.86 | 43.86 | 43.86 | -0.09% | 2,109 |
| Nov 6, 2025 | 43.61 | 44.45 | 43.08 | 43.90 | 43.90 | 0.66% | 1,278 |
| Nov 5, 2025 | 43.68 | 44.18 | 43.61 | 43.61 | 43.61 | -0.18% | 30,410 |
| Nov 4, 2025 | 44.04 | 44.40 | 43.49 | 43.69 | 43.69 | -0.64% | 78,023 |
| Nov 3, 2025 | 43.86 | 44.25 | 43.00 | 43.97 | 43.97 | -0.52% | 3,735 |
| Oct 31, 2025 | 44.00 | 44.79 | 43.91 | 44.20 | 44.20 | 0.32% | 440 |
| Oct 30, 2025 | 44.38 | 45.15 | 44.06 | 44.06 | 44.06 | -1.78% | 331 |
| Oct 29, 2025 | 46.55 | 46.88 | 44.48 | 44.86 | 44.86 | -1.95% | 1,813 |
| Oct 28, 2025 | 45.60 | 46.24 | 45.60 | 45.75 | 45.75 | 0.37% | 552 |
| Oct 27, 2025 | 45.45 | 45.86 | 44.81 | 45.58 | 45.58 | 1.29% | 438 |
| Oct 24, 2025 | 44.41 | 45.27 | 44.41 | 45.00 | 45.00 | 2.27% | 1,233 |
| Oct 23, 2025 | 46.32 | 46.32 | 43.90 | 44.00 | 44.00 | -4.99% | 10,177 |
| Oct 22, 2025 | 46.21 | 46.31 | 44.05 | 46.31 | 46.31 | -0.37% | 1,818 |
| Oct 21, 2025 | 46.95 | 46.95 | 46.48 | 46.48 | 46.48 | -0.06% | 617 |
| Oct 20, 2025 | 47.68 | 47.68 | 46.35 | 46.51 | 46.51 | -1.46% | 774 |
| Oct 17, 2025 | 47.97 | 47.97 | 47.20 | 47.20 | 47.20 | -0.55% | 623 |
| Oct 16, 2025 | 47.54 | 47.74 | 47.20 | 47.46 | 47.46 | 0.44% | 982 |
| Oct 15, 2025 | 47.75 | 47.75 | 47.11 | 47.25 | 47.25 | -0.04% | 554 |
| Oct 14, 2025 | 46.86 | 47.54 | 46.86 | 47.27 | 47.27 | 1.94% | 479 |
| Oct 13, 2025 | 47.09 | 47.14 | 46.37 | 46.37 | 46.37 | -1.63% | 681 |
| Oct 10, 2025 | 46.33 | 49.00 | 46.33 | 47.14 | 47.14 | 0.53% | 854 |
| Oct 9, 2025 | 45.71 | 47.85 | 45.71 | 46.89 | 46.56 | 0.75% | 665 |
| Oct 8, 2025 | 46.85 | 47.04 | 46.35 | 46.54 | 46.21 | 0.45% | 571 |
| Oct 7, 2025 | 46.09 | 46.90 | 46.09 | 46.33 | 46.01 | 1.49% | 443 |
| Oct 6, 2025 | 47.79 | 47.79 | 45.65 | 45.65 | 45.33 | -4.68% | 7,957 |
| Oct 3, 2025 | 47.90 | 48.69 | 47.89 | 47.89 | 47.56 | 0.08% | 1,604 |
| Oct 2, 2025 | 48.87 | 48.87 | 47.85 | 47.85 | 47.52 | -2.63% | 3,990 |
| Oct 1, 2025 | 50.43 | 50.43 | 48.88 | 49.14 | 48.80 | -1.58% | 3,081 |
| Sep 30, 2025 | 50.16 | 50.20 | 49.50 | 49.93 | 49.58 | 0.54% | 5,153 |
| Sep 29, 2025 | 50.34 | 50.34 | 49.45 | 49.66 | 49.31 | -1.02% | 1,401 |
| Sep 26, 2025 | 51.04 | 51.04 | 50.17 | 50.17 | 49.82 | -0.71% | 663 |
| Sep 25, 2025 | 50.40 | 51.15 | 50.40 | 50.53 | 50.18 | 0.66% | 1,157 |
| Sep 24, 2025 | 50.94 | 50.94 | 49.90 | 50.20 | 49.85 | -0.67% | 1,272 |