AT&T Inc. (BVMF:ATTB34)
Brazil
· Delayed Price · Currency is BRL 49.85
-0.81 (-1.60%)
At close: Mar 6, 2026
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.29 | 51.00 | 50.29 | 50.66 | 50.66 | 0.74% | 517 |
| Mar 4, 2026 | 49.67 | 50.51 | 49.24 | 50.29 | 50.29 | 0.16% | 1,330 |
| Mar 3, 2026 | 48.56 | 50.39 | 48.56 | 50.21 | 50.21 | 4.56% | 2,844 |
| Mar 2, 2026 | 48.59 | 48.67 | 47.80 | 48.02 | 48.02 | 1.09% | 4,084 |
| Feb 27, 2026 | 47.41 | 47.99 | 47.40 | 47.50 | 47.50 | 1.39% | 826 |
| Feb 26, 2026 | 47.74 | 47.74 | 46.85 | 46.85 | 46.85 | -1.16% | 987 |
| Feb 25, 2026 | 48.48 | 48.48 | 47.36 | 47.40 | 47.40 | -2.29% | 241 |
| Feb 24, 2026 | 48.92 | 48.92 | 48.47 | 48.51 | 48.51 | -0.88% | 1,121 |
| Feb 23, 2026 | 48.06 | 49.64 | 48.02 | 48.94 | 48.94 | 1.77% | 853 |
| Feb 20, 2026 | 48.67 | 48.67 | 47.56 | 48.09 | 48.09 | -0.19% | 597 |
| Feb 19, 2026 | 49.00 | 49.04 | 48.18 | 48.18 | 48.18 | -0.74% | 603 |
| Feb 18, 2026 | 49.24 | 49.24 | 48.45 | 48.54 | 48.54 | -2.33% | 1,105 |
| Feb 13, 2026 | 50.30 | 50.30 | 49.51 | 49.70 | 49.70 | -0.84% | 576 |
| Feb 12, 2026 | 48.50 | 50.65 | 48.50 | 50.12 | 50.12 | 1.93% | 1,959 |
| Feb 11, 2026 | 48.93 | 49.18 | 47.00 | 49.17 | 49.17 | 3.78% | 3,844 |
| Feb 10, 2026 | 46.57 | 47.89 | 46.57 | 47.38 | 47.38 | 0.66% | 330 |
| Feb 9, 2026 | 45.69 | 47.14 | 45.69 | 47.07 | 47.07 | 0.94% | 1,717 |
| Feb 6, 2026 | 47.60 | 47.60 | 46.63 | 46.63 | 46.63 | -2.04% | 4,162 |
| Feb 5, 2026 | 47.68 | 48.19 | 47.21 | 47.60 | 47.60 | 0.19% | 3,317 |
| Feb 4, 2026 | 46.86 | 48.06 | 46.85 | 47.51 | 47.51 | 1.37% | 3,504 |
| Feb 3, 2026 | 45.73 | 47.00 | 45.33 | 46.87 | 46.87 | 1.96% | 1,851 |
| Feb 2, 2026 | 44.11 | 46.69 | 44.11 | 45.97 | 45.97 | 4.19% | 8,389 |
| Jan 30, 2026 | 43.73 | 45.94 | 43.73 | 44.12 | 44.12 | 1.99% | 3,217 |
| Jan 29, 2026 | 41.18 | 43.86 | 41.18 | 43.26 | 43.26 | 3.17% | 1,956 |
| Jan 28, 2026 | 39.97 | 42.30 | 39.77 | 41.93 | 41.93 | 5.99% | 2,839 |
| Jan 27, 2026 | 41.00 | 41.26 | 39.56 | 39.56 | 39.56 | -3.96% | 2,601 |
| Jan 26, 2026 | 42.50 | 42.50 | 41.19 | 41.19 | 41.19 | -0.27% | 658 |
| Jan 23, 2026 | 41.53 | 41.80 | 41.06 | 41.30 | 41.30 | -0.55% | 4,354 |
| Jan 22, 2026 | 41.03 | 42.02 | 41.03 | 41.53 | 41.53 | -0.81% | 4,207 |
| Jan 21, 2026 | 41.84 | 42.19 | 41.70 | 41.87 | 41.87 | -0.05% | 490 |
| Jan 20, 2026 | 41.32 | 42.25 | 41.32 | 41.89 | 41.89 | -0.66% | 3,894 |
| Jan 19, 2026 | 41.65 | 42.17 | 39.42 | 42.17 | 42.17 | 0.76% | 619 |
| Jan 16, 2026 | 41.65 | 42.58 | 41.65 | 41.85 | 41.85 | -1.53% | 394 |
| Jan 15, 2026 | 42.38 | 42.50 | 42.16 | 42.50 | 42.50 | 0.02% | 598 |
| Jan 14, 2026 | 41.79 | 42.63 | 41.66 | 42.49 | 42.49 | 2.29% | 1,467 |
| Jan 13, 2026 | 43.06 | 43.06 | 41.53 | 41.54 | 41.54 | -2.56% | 2,876 |
| Jan 12, 2026 | 40.64 | 43.44 | 40.64 | 42.63 | 42.63 | -0.33% | 1,035 |
| Jan 9, 2026 | 44.04 | 44.07 | 42.77 | 42.77 | 42.44 | -1.18% | 297 |
| Jan 8, 2026 | 43.16 | 44.07 | 42.80 | 43.28 | 42.95 | 0.30% | 507 |
| Jan 7, 2026 | 43.91 | 44.17 | 43.00 | 43.15 | 42.82 | -0.35% | 808 |
| Jan 6, 2026 | 44.59 | 44.59 | 42.78 | 43.30 | 42.97 | -2.94% | 1,397 |
| Jan 5, 2026 | 44.25 | 44.67 | 44.00 | 44.61 | 44.27 | 1.39% | 489 |
| Jan 2, 2026 | 45.24 | 45.24 | 44.00 | 44.00 | 43.66 | -2.74% | 5,300 |
| Dec 30, 2025 | 44.88 | 45.84 | 44.88 | 45.24 | 44.89 | -1.22% | 407 |
| Dec 29, 2025 | 46.50 | 46.50 | 45.67 | 45.80 | 45.45 | -0.56% | 870 |
| Dec 26, 2025 | 45.33 | 46.06 | 45.33 | 46.06 | 45.70 | 2.65% | 73,674 |
| Dec 23, 2025 | 45.10 | 45.39 | 44.87 | 44.87 | 44.52 | -0.62% | 1,549 |
| Dec 22, 2025 | 44.80 | 45.20 | 44.29 | 45.15 | 44.80 | 1.32% | 3,998 |
| Dec 19, 2025 | 45.29 | 45.29 | 44.35 | 44.56 | 44.22 | -0.62% | 1,379 |
| Dec 18, 2025 | 44.65 | 45.27 | 44.54 | 44.84 | 44.49 | 0.43% | 1,165 |
| Dec 17, 2025 | 44.01 | 45.04 | 44.01 | 44.65 | 44.31 | 2.24% | 479 |
| Dec 16, 2025 | 43.21 | 44.39 | 43.21 | 43.67 | 43.33 | -0.98% | 446 |
| Dec 15, 2025 | 44.66 | 44.66 | 43.65 | 44.10 | 43.76 | -1.25% | 752 |
| Dec 12, 2025 | 43.77 | 44.66 | 43.65 | 44.66 | 44.31 | 2.03% | 377 |
| Dec 11, 2025 | 44.15 | 44.50 | 43.77 | 43.77 | 43.43 | -1.06% | 715 |
| Dec 10, 2025 | 44.83 | 44.83 | 44.24 | 44.24 | 43.90 | -0.02% | 365 |
| Dec 9, 2025 | 45.35 | 45.35 | 44.20 | 44.25 | 43.91 | -1.32% | 844 |
| Dec 8, 2025 | 46.00 | 46.00 | 44.63 | 44.84 | 44.49 | -2.14% | 2,571 |
| Dec 5, 2025 | 44.24 | 46.49 | 44.24 | 45.82 | 45.47 | 2.41% | 1,354 |
| Dec 4, 2025 | 44.76 | 45.20 | 44.43 | 44.74 | 44.39 | -0.04% | 7,372 |
| Dec 3, 2025 | 45.44 | 45.50 | 44.76 | 44.76 | 44.41 | -0.89% | 2,471 |
| Dec 2, 2025 | 45.79 | 46.11 | 45.16 | 45.16 | 44.81 | -1.38% | 874 |
| Dec 1, 2025 | 46.09 | 46.67 | 45.51 | 45.79 | 45.44 | -0.65% | 3,179 |
| Nov 28, 2025 | 46.14 | 46.30 | 45.81 | 46.09 | 45.73 | 0.26% | 3,935 |
| Nov 27, 2025 | 46.19 | 47.35 | 45.90 | 45.97 | 45.61 | -0.54% | 7,515 |
| Nov 26, 2025 | 46.52 | 46.67 | 46.18 | 46.22 | 45.86 | 0.17% | 837 |
| Nov 25, 2025 | 46.15 | 47.29 | 45.80 | 46.14 | 45.78 | 0.52% | 363 |
| Nov 24, 2025 | 47.04 | 47.04 | 45.76 | 45.90 | 45.55 | -1.44% | 677 |
| Nov 21, 2025 | 45.40 | 47.19 | 45.22 | 46.57 | 46.21 | 3.88% | 8,722 |
| Nov 19, 2025 | 45.64 | 45.64 | 44.80 | 44.83 | 44.48 | -0.95% | 850 |
| Nov 18, 2025 | 45.66 | 45.89 | 45.00 | 45.26 | 44.91 | 0.13% | 813 |
| Nov 17, 2025 | 45.00 | 45.50 | 45.00 | 45.20 | 44.85 | 0.36% | 2,790 |
| Nov 14, 2025 | 45.51 | 45.87 | 44.76 | 45.04 | 44.69 | -0.57% | 1,855 |
| Nov 13, 2025 | 45.50 | 45.79 | 45.04 | 45.30 | 44.95 | 0.44% | 2,470 |
| Nov 12, 2025 | 44.56 | 45.48 | 44.29 | 45.10 | 44.75 | 2.24% | 2,408 |
| Nov 11, 2025 | 43.92 | 44.55 | 43.65 | 44.11 | 43.77 | 0.43% | 1,275 |
| Nov 10, 2025 | 43.86 | 44.10 | 43.65 | 43.92 | 43.58 | 0.14% | 537 |
| Nov 7, 2025 | 44.53 | 44.57 | 43.86 | 43.86 | 43.52 | -0.09% | 2,109 |
| Nov 6, 2025 | 43.61 | 44.45 | 43.08 | 43.90 | 43.56 | 0.66% | 1,278 |
| Nov 5, 2025 | 43.68 | 44.18 | 43.61 | 43.61 | 43.27 | -0.18% | 30,410 |
| Nov 4, 2025 | 44.04 | 44.40 | 43.49 | 43.69 | 43.35 | -0.64% | 78,023 |
| Nov 3, 2025 | 43.86 | 44.25 | 43.00 | 43.97 | 43.63 | -0.52% | 3,735 |
| Oct 31, 2025 | 44.00 | 44.79 | 43.91 | 44.20 | 43.86 | 0.32% | 440 |
| Oct 30, 2025 | 44.38 | 45.15 | 44.06 | 44.06 | 43.72 | -1.78% | 331 |
| Oct 29, 2025 | 46.55 | 46.88 | 44.48 | 44.86 | 44.51 | -1.95% | 1,813 |
| Oct 28, 2025 | 45.60 | 46.24 | 45.60 | 45.75 | 45.40 | 0.37% | 552 |
| Oct 27, 2025 | 45.45 | 45.86 | 44.81 | 45.58 | 45.23 | 1.29% | 438 |
| Oct 24, 2025 | 44.41 | 45.27 | 44.41 | 45.00 | 44.65 | 2.27% | 1,233 |
| Oct 23, 2025 | 46.32 | 46.32 | 43.90 | 44.00 | 43.66 | -4.99% | 10,177 |
| Oct 22, 2025 | 46.21 | 46.31 | 44.05 | 46.31 | 45.95 | -0.37% | 1,818 |
| Oct 21, 2025 | 46.95 | 46.95 | 46.48 | 46.48 | 46.12 | -0.06% | 617 |
| Oct 20, 2025 | 47.68 | 47.68 | 46.35 | 46.51 | 46.15 | -1.46% | 774 |
| Oct 17, 2025 | 47.97 | 47.97 | 47.20 | 47.20 | 46.84 | -0.55% | 623 |
| Oct 16, 2025 | 47.54 | 47.74 | 47.20 | 47.46 | 47.09 | 0.44% | 982 |
| Oct 15, 2025 | 47.75 | 47.75 | 47.11 | 47.25 | 46.88 | -0.04% | 554 |
| Oct 14, 2025 | 46.86 | 47.54 | 46.86 | 47.27 | 46.90 | 1.94% | 479 |
| Oct 13, 2025 | 47.09 | 47.14 | 46.37 | 46.37 | 46.01 | -1.63% | 681 |
| Oct 10, 2025 | 46.33 | 49.00 | 46.33 | 47.14 | 46.78 | 0.53% | 854 |
| Oct 9, 2025 | 45.71 | 47.85 | 45.71 | 46.89 | 46.20 | 0.75% | 665 |
| Oct 8, 2025 | 46.85 | 47.04 | 46.35 | 46.54 | 45.86 | 0.45% | 571 |