AT&T Inc. (BVMF:ATTB34)
Brazil
· Delayed Price · Currency is BRL 44.74
-0.02 (-0.04%)
At close: Dec 4, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 23, 2025 | 51.63 | 51.63 | 50.35 | 50.54 | 50.19 | -1.12% | 625 |
| 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 | 51.67 | 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% | 754 |
| Sep 9, 2025 | 52.79 | 53.55 | 52.60 | 53.18 | 52.81 | 2.57% | 905 |
| Sep 8, 2025 | 51.00 | 52.85 | 50.99 | 51.85 | 51.49 | -2.59% | 984 |
| 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 | 53.12 | 1.63% | 1,754 |
| 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 | 53.10 | 2.85% | 2,113 |
| Aug 28, 2025 | 52.83 | 52.83 | 51.90 | 51.99 | 51.63 | -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% | 379 |
| 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 | 50.22 | 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 | 50.26 | -2.03% | 2,077 |
| Aug 1, 2025 | 51.39 | 51.66 | 50.56 | 51.66 | 51.30 | 1.53% | 2,957 |
| Jul 31, 2025 | 51.41 | 51.68 | 50.86 | 50.88 | 50.52 | -0.04% | 436 |
| Jul 30, 2025 | 51.60 | 51.61 | 50.90 | 50.90 | 50.54 | 0.59% | 387 |
| Jul 29, 2025 | 50.28 | 51.79 | 50.28 | 50.60 | 50.25 | -1.38% | 859 |
| Jul 28, 2025 | 51.75 | 51.89 | 51.21 | 51.31 | 50.95 | -2.27% | 486 |
| Jul 25, 2025 | 51.49 | 52.50 | 51.39 | 52.50 | 52.13 | 2.78% | 2,915 |
| Jul 24, 2025 | 51.64 | 51.89 | 50.80 | 51.08 | 50.72 | 0.79% | 2,402 |
| Jul 23, 2025 | 49.61 | 51.19 | 48.01 | 50.68 | 50.33 | 0.14% | 6,115 |
| Jul 22, 2025 | 50.65 | 51.66 | 50.50 | 50.61 | 50.26 | -0.04% | 1,819 |
| Jul 21, 2025 | 50.60 | 51.09 | 50.45 | 50.63 | 50.28 | 1.30% | 596 |
| Jul 18, 2025 | 49.60 | 50.24 | 49.50 | 49.98 | 49.63 | -0.34% | 956 |