AT&T Inc. (BVMF:ATTB34)
Brazil · Delayed Price · Currency is BRL 47.14
+0.25 (0.53%)
At close: Oct 10, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 46.89 | 0.75% | 755 |
| Oct 8, 2025 | 46.85 | 47.04 | 46.35 | 46.54 | 46.21 | 0.45% | 578 |
| Oct 7, 2025 | 46.09 | 46.90 | 46.09 | 46.33 | 46.00 | 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 | 47.55 | 0.08% | 1,604 |
| Oct 2, 2025 | 48.87 | 48.87 | 47.85 | 47.85 | 47.51 | -2.63% | 4,990 |
| Oct 1, 2025 | 50.43 | 50.43 | 48.88 | 49.14 | 48.79 | -1.58% | 3,091 |
| 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 |
| Sep 23, 2025 | 51.63 | 51.63 | 50.35 | 50.54 | 50.18 | -1.12% | 635 |
| Sep 22, 2025 | 51.02 | 51.72 | 51.02 | 51.11 | 50.75 | -0.51% | 1,905 |
| Sep 19, 2025 | 52.14 | 52.14 | 51.30 | 51.37 | 51.01 | -0.21% | 366 |
| Sep 18, 2025 | 51.59 | 52.08 | 51.48 | 51.48 | 51.12 | -1.06% | 1,222 |
| Sep 17, 2025 | 51.94 | 52.32 | 51.72 | 52.03 | 51.66 | 0.17% | 697 |
| Sep 16, 2025 | 52.21 | 52.30 | 51.56 | 51.94 | 51.58 | -0.90% | 785 |
| Sep 15, 2025 | 52.40 | 53.00 | 52.20 | 52.41 | 52.04 | -0.40% | 554 |
| Sep 12, 2025 | 52.70 | 52.76 | 52.35 | 52.62 | 52.25 | -0.38% | 719 |
| Sep 11, 2025 | 52.01 | 52.94 | 52.01 | 52.82 | 52.45 | 0.59% | 304 |
| Sep 10, 2025 | 52.99 | 53.15 | 52.00 | 52.51 | 52.14 | -1.26% | 764 |
| Sep 9, 2025 | 52.79 | 53.55 | 52.60 | 53.18 | 52.81 | 2.57% | 925 |
| Sep 8, 2025 | 51.00 | 52.85 | 50.99 | 51.85 | 51.49 | -2.59% | 994 |
| Sep 5, 2025 | 52.99 | 53.49 | 52.85 | 53.23 | 52.86 | -0.49% | 2,220 |
| Sep 4, 2025 | 53.41 | 54.00 | 53.38 | 53.49 | 53.11 | 1.63% | 2,554 |
| Sep 3, 2025 | 52.50 | 52.71 | 51.81 | 52.63 | 52.26 | -0.45% | 1,108 |
| Sep 2, 2025 | 52.55 | 53.65 | 52.55 | 52.87 | 52.50 | 0.67% | 2,377 |
| Sep 1, 2025 | 53.70 | 53.99 | 50.04 | 52.52 | 52.15 | -1.78% | 2,372 |
| Aug 29, 2025 | 52.68 | 53.47 | 52.68 | 53.47 | 53.09 | 2.85% | 2,113 |
| Aug 28, 2025 | 52.83 | 52.83 | 51.90 | 51.99 | 51.62 | -0.59% | 470 |
| Aug 27, 2025 | 51.65 | 52.57 | 51.65 | 52.30 | 51.93 | 1.81% | 313 |
| Aug 26, 2025 | 52.01 | 52.16 | 51.03 | 51.37 | 51.01 | -0.68% | 479 |
| Aug 25, 2025 | 50.70 | 52.07 | 50.70 | 51.72 | 51.36 | -0.04% | 5,063 |
| Aug 22, 2025 | 54.00 | 54.00 | 51.74 | 51.74 | 51.38 | -3.56% | 3,392 |
| Aug 21, 2025 | 52.25 | 54.00 | 52.01 | 53.65 | 53.27 | 0.62% | 1,882 |
| Aug 20, 2025 | 53.20 | 53.60 | 53.20 | 53.32 | 52.95 | 0.74% | 618 |
| Aug 19, 2025 | 52.50 | 53.08 | 52.50 | 52.93 | 52.56 | 1.34% | 2,374 |
| Aug 18, 2025 | 51.01 | 52.50 | 51.01 | 52.23 | 51.86 | 1.06% | 206 |
| Aug 15, 2025 | 52.12 | 52.20 | 51.55 | 51.68 | 51.32 | 0.02% | 1,503 |
| Aug 14, 2025 | 50.99 | 51.98 | 50.99 | 51.67 | 51.31 | 1.33% | 2,768 |
| Aug 13, 2025 | 51.27 | 51.35 | 50.99 | 50.99 | 50.63 | 0.12% | 692 |
| Aug 12, 2025 | 50.55 | 51.70 | 50.53 | 50.93 | 50.57 | 0.18% | 934 |
| Aug 11, 2025 | 50.60 | 51.35 | 50.60 | 50.84 | 50.48 | -0.31% | 1,856 |
| Aug 8, 2025 | 51.00 | 51.00 | 50.55 | 51.00 | 50.64 | 0.85% | 433 |
| Aug 7, 2025 | 49.99 | 50.93 | 49.60 | 50.57 | 50.21 | 1.34% | 730 |
| Aug 6, 2025 | 50.75 | 51.13 | 49.90 | 49.90 | 49.55 | -1.75% | 1,265 |
| Aug 5, 2025 | 50.95 | 51.24 | 50.70 | 50.79 | 50.43 | 0.36% | 1,227 |
| Aug 4, 2025 | 52.17 | 52.17 | 50.60 | 50.61 | 50.25 | -2.03% | 2,077 |