AT&T Inc. (BVMF:ATTB34)
Brazil · Delayed Price · Currency is BRL 44.87
-0.28 (-0.62%)
At close: Dec 23, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 45.10 | 45.39 | 44.87 | 44.87 | 44.87 | -0.62% | 1,549 |
| Dec 22, 2025 | 44.80 | 45.20 | 44.29 | 45.15 | 45.15 | 1.32% | 3,998 |
| Dec 19, 2025 | 45.29 | 45.29 | 44.35 | 44.56 | 44.56 | -0.62% | 1,379 |
| Dec 18, 2025 | 44.65 | 45.27 | 44.54 | 44.84 | 44.84 | 0.43% | 1,165 |
| Dec 17, 2025 | 44.01 | 45.04 | 44.01 | 44.65 | 44.65 | 2.24% | 479 |
| Dec 16, 2025 | 43.21 | 44.39 | 43.21 | 43.67 | 43.67 | -0.98% | 446 |
| Dec 15, 2025 | 44.66 | 44.66 | 43.65 | 44.10 | 44.10 | -1.25% | 752 |
| Dec 12, 2025 | 43.77 | 44.66 | 43.65 | 44.66 | 44.66 | 2.03% | 377 |
| Dec 11, 2025 | 44.15 | 44.50 | 43.77 | 43.77 | 43.77 | -1.06% | 715 |
| Dec 10, 2025 | 44.83 | 44.83 | 44.24 | 44.24 | 44.24 | -0.02% | 365 |
| Dec 9, 2025 | 45.35 | 45.35 | 44.20 | 44.25 | 44.25 | -1.32% | 844 |
| Dec 8, 2025 | 46.00 | 46.00 | 44.63 | 44.84 | 44.84 | -2.14% | 2,571 |
| Dec 5, 2025 | 44.24 | 46.49 | 44.24 | 45.82 | 45.82 | 2.41% | 1,354 |
| Dec 4, 2025 | 44.76 | 45.20 | 44.43 | 44.74 | 44.74 | -0.04% | 7,372 |
| 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 |