AT&T Inc. (BVMF:ATTB34)
Brazil
· Delayed Price · Currency is BRL 43.18
+0.91 (2.15%)
Last updated: Apr 28, 2026, 2:20 PM GMT-3
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.00 | 43.79 | 42.00 | 43.79 | - | 3.60% | 302 |
| Apr 27, 2026 | 43.93 | 43.93 | 42.27 | 42.27 | 42.27 | -2.81% | 209 |
| Apr 24, 2026 | 43.40 | 44.11 | 43.33 | 43.49 | 43.49 | -1.81% | 238 |
| Apr 23, 2026 | 43.07 | 44.66 | 43.07 | 44.29 | 44.29 | 2.83% | 535 |
| Apr 22, 2026 | 43.00 | 43.19 | 41.29 | 43.07 | 43.07 | -1.15% | 1,823 |
| Apr 20, 2026 | 43.93 | 44.13 | 43.57 | 43.57 | 43.57 | -0.46% | 201 |
| Apr 17, 2026 | 43.78 | 44.15 | 43.67 | 43.77 | 43.77 | -0.02% | 821 |
| Apr 16, 2026 | 42.16 | 44.07 | 42.16 | 43.78 | 43.78 | 3.04% | 446 |
| Apr 15, 2026 | 42.60 | 42.89 | 42.40 | 42.49 | 42.49 | 0.12% | 576 |
| Apr 14, 2026 | 42.10 | 42.74 | 41.50 | 42.44 | 42.44 | 0.21% | 1,405 |
| Apr 13, 2026 | 44.35 | 44.35 | 42.35 | 42.35 | 42.35 | -3.55% | 933 |
| Apr 10, 2026 | 45.28 | 45.28 | 43.91 | 43.91 | 43.91 | -3.73% | 2,896 |
| Apr 9, 2026 | 46.40 | 46.58 | 45.55 | 45.61 | 45.29 | -1.28% | 1,512 |
| Apr 8, 2026 | 47.96 | 47.96 | 45.90 | 46.20 | 45.88 | -3.67% | 587 |
| Apr 7, 2026 | 48.43 | 48.85 | 47.96 | 47.96 | 47.62 | -0.97% | 741 |
| Apr 6, 2026 | 48.71 | 48.84 | 48.41 | 48.43 | 48.09 | - | 483 |
| Apr 2, 2026 | 48.60 | 48.60 | 48.25 | 48.43 | 48.09 | -0.78% | 2,453 |
| Apr 1, 2026 | 49.57 | 50.02 | 48.23 | 48.81 | 48.47 | -1.53% | 5,038 |
| Mar 31, 2026 | 50.24 | 50.24 | 49.41 | 49.57 | 49.22 | -1.33% | 307 |
| Mar 30, 2026 | 50.40 | 51.02 | 50.24 | 50.24 | 49.89 | -1.22% | 2,883 |
| Mar 27, 2026 | 50.56 | 50.86 | 50.56 | 50.86 | 50.50 | 0.02% | 165 |
| Mar 26, 2026 | 50.49 | 50.96 | 50.16 | 50.85 | 50.49 | 1.72% | 274 |
| Mar 25, 2026 | 50.48 | 50.83 | 49.99 | 49.99 | 49.64 | -0.99% | 2,588 |
| Mar 24, 2026 | 50.01 | 51.30 | 50.01 | 50.49 | 50.13 | 0.52% | 415 |
| Mar 23, 2026 | 50.77 | 50.77 | 49.25 | 50.23 | 49.88 | -0.06% | 1,142 |
| Mar 20, 2026 | 48.87 | 50.73 | 48.66 | 50.26 | 49.91 | 3.78% | 23,802 |
| Mar 19, 2026 | 48.55 | 48.71 | 47.92 | 48.43 | 48.09 | 0.73% | 1,591 |
| Mar 18, 2026 | 47.56 | 48.23 | 47.56 | 48.08 | 47.74 | -0.95% | 182 |
| Mar 17, 2026 | 48.20 | 48.54 | 47.94 | 48.54 | 48.20 | 0.71% | 230 |
| Mar 16, 2026 | 49.43 | 49.43 | 48.20 | 48.20 | 47.86 | -2.49% | 126 |
| Mar 13, 2026 | 48.00 | 49.43 | 47.98 | 49.43 | 49.08 | 4.02% | 1,139 |
| Mar 12, 2026 | 46.96 | 47.69 | 46.75 | 47.52 | 47.19 | 2.22% | 1,580 |
| Mar 11, 2026 | 46.63 | 46.93 | 46.37 | 46.49 | 46.16 | -2.56% | 1,570 |
| Mar 10, 2026 | 47.50 | 47.90 | 47.36 | 47.71 | 47.37 | 0.85% | 1,326 |
| Mar 9, 2026 | 49.24 | 49.24 | 47.31 | 47.31 | 46.98 | -5.11% | 3,301 |
| Mar 6, 2026 | 50.86 | 50.86 | 49.85 | 49.86 | 49.51 | -1.58% | 1,396 |
| Mar 5, 2026 | 50.29 | 51.00 | 50.29 | 50.66 | 50.30 | 0.74% | 517 |
| Mar 4, 2026 | 49.67 | 50.51 | 49.24 | 50.29 | 49.94 | 0.16% | 1,330 |
| Mar 3, 2026 | 48.56 | 50.39 | 48.56 | 50.21 | 49.86 | 4.56% | 2,844 |
| Mar 2, 2026 | 48.59 | 48.67 | 47.80 | 48.02 | 47.68 | 1.09% | 4,084 |
| Feb 27, 2026 | 47.41 | 47.99 | 47.40 | 47.50 | 47.17 | 1.39% | 826 |
| Feb 26, 2026 | 47.74 | 47.74 | 46.85 | 46.85 | 46.52 | -1.16% | 987 |
| Feb 25, 2026 | 48.48 | 48.48 | 47.36 | 47.40 | 47.07 | -2.29% | 241 |
| Feb 24, 2026 | 48.92 | 48.92 | 48.47 | 48.51 | 48.17 | -0.88% | 1,121 |
| Feb 23, 2026 | 48.06 | 49.64 | 48.02 | 48.94 | 48.60 | 1.77% | 853 |
| Feb 20, 2026 | 48.67 | 48.67 | 47.56 | 48.09 | 47.75 | -0.19% | 597 |
| Feb 19, 2026 | 49.00 | 49.04 | 48.18 | 48.18 | 47.84 | -0.74% | 603 |
| Feb 18, 2026 | 49.24 | 49.24 | 48.45 | 48.54 | 48.20 | -2.33% | 1,105 |
| Feb 13, 2026 | 50.30 | 50.30 | 49.51 | 49.70 | 49.35 | -0.84% | 576 |
| Feb 12, 2026 | 48.50 | 50.65 | 48.50 | 50.12 | 49.77 | 1.93% | 1,959 |
| Feb 11, 2026 | 48.93 | 49.18 | 47.00 | 49.17 | 48.82 | 3.78% | 3,844 |
| Feb 10, 2026 | 46.57 | 47.89 | 46.57 | 47.38 | 47.05 | 0.66% | 330 |
| Feb 9, 2026 | 45.69 | 47.14 | 45.69 | 47.07 | 46.74 | 0.94% | 1,717 |
| Feb 6, 2026 | 47.60 | 47.60 | 46.63 | 46.63 | 46.30 | -2.04% | 4,162 |
| Feb 5, 2026 | 47.68 | 48.19 | 47.21 | 47.60 | 47.27 | 0.19% | 3,317 |
| Feb 4, 2026 | 46.86 | 48.06 | 46.85 | 47.51 | 47.18 | 1.37% | 3,504 |
| Feb 3, 2026 | 45.73 | 47.00 | 45.33 | 46.87 | 46.54 | 1.96% | 1,851 |
| Feb 2, 2026 | 44.11 | 46.69 | 44.11 | 45.97 | 45.65 | 4.19% | 8,389 |
| Jan 30, 2026 | 43.73 | 45.94 | 43.73 | 44.12 | 43.81 | 1.99% | 3,217 |
| Jan 29, 2026 | 41.18 | 43.86 | 41.18 | 43.26 | 42.96 | 3.17% | 1,956 |
| Jan 28, 2026 | 39.97 | 42.30 | 39.77 | 41.93 | 41.64 | 5.99% | 2,839 |
| Jan 27, 2026 | 41.00 | 41.26 | 39.56 | 39.56 | 39.28 | -3.96% | 2,601 |
| Jan 26, 2026 | 42.50 | 42.50 | 41.19 | 41.19 | 40.90 | -0.27% | 658 |
| Jan 23, 2026 | 41.53 | 41.80 | 41.06 | 41.30 | 41.01 | -0.55% | 4,354 |
| Jan 22, 2026 | 41.03 | 42.02 | 41.03 | 41.53 | 41.24 | -0.81% | 4,207 |
| Jan 21, 2026 | 41.84 | 42.19 | 41.70 | 41.87 | 41.58 | -0.05% | 490 |
| Jan 20, 2026 | 41.32 | 42.25 | 41.32 | 41.89 | 41.60 | -0.66% | 3,894 |
| Jan 19, 2026 | 41.65 | 42.17 | 39.42 | 42.17 | 41.87 | 0.76% | 619 |
| Jan 16, 2026 | 41.65 | 42.58 | 41.65 | 41.85 | 41.56 | -1.53% | 394 |
| Jan 15, 2026 | 42.38 | 42.50 | 42.16 | 42.50 | 42.20 | 0.02% | 598 |
| Jan 14, 2026 | 41.79 | 42.63 | 41.66 | 42.49 | 42.19 | 2.29% | 1,467 |
| Jan 13, 2026 | 43.06 | 43.06 | 41.53 | 41.54 | 41.25 | -2.56% | 2,876 |
| Jan 12, 2026 | 40.64 | 43.44 | 40.64 | 42.63 | 42.33 | -0.33% | 1,035 |
| Jan 9, 2026 | 44.04 | 44.07 | 42.77 | 42.77 | 42.15 | -1.18% | 297 |
| Jan 8, 2026 | 43.16 | 44.07 | 42.80 | 43.28 | 42.65 | 0.30% | 507 |
| Jan 7, 2026 | 43.91 | 44.17 | 43.00 | 43.15 | 42.53 | -0.35% | 808 |
| Jan 6, 2026 | 44.59 | 44.59 | 42.78 | 43.30 | 42.67 | -2.94% | 1,397 |
| Jan 5, 2026 | 44.25 | 44.67 | 44.00 | 44.61 | 43.96 | 1.39% | 489 |
| Jan 2, 2026 | 45.24 | 45.24 | 44.00 | 44.00 | 43.36 | -2.74% | 5,300 |
| Dec 30, 2025 | 44.88 | 45.84 | 44.88 | 45.24 | 44.58 | -1.22% | 407 |
| Dec 29, 2025 | 46.50 | 46.50 | 45.67 | 45.80 | 45.14 | -0.56% | 870 |
| Dec 26, 2025 | 45.33 | 46.06 | 45.33 | 46.06 | 45.39 | 2.65% | 73,674 |
| Dec 23, 2025 | 45.10 | 45.39 | 44.87 | 44.87 | 44.22 | -0.62% | 1,549 |
| Dec 22, 2025 | 44.80 | 45.20 | 44.29 | 45.15 | 44.50 | 1.32% | 3,998 |
| Dec 19, 2025 | 45.29 | 45.29 | 44.35 | 44.56 | 43.91 | -0.62% | 1,379 |
| Dec 18, 2025 | 44.65 | 45.27 | 44.54 | 44.84 | 44.19 | 0.43% | 1,165 |
| Dec 17, 2025 | 44.01 | 45.04 | 44.01 | 44.65 | 44.00 | 2.24% | 479 |
| Dec 16, 2025 | 43.21 | 44.39 | 43.21 | 43.67 | 43.04 | -0.98% | 446 |
| Dec 15, 2025 | 44.66 | 44.66 | 43.65 | 44.10 | 43.46 | -1.25% | 752 |
| Dec 12, 2025 | 43.77 | 44.66 | 43.65 | 44.66 | 44.01 | 2.03% | 377 |
| Dec 11, 2025 | 44.15 | 44.50 | 43.77 | 43.77 | 43.14 | -1.06% | 715 |
| Dec 10, 2025 | 44.83 | 44.83 | 44.24 | 44.24 | 43.60 | -0.02% | 365 |
| Dec 9, 2025 | 45.35 | 45.35 | 44.20 | 44.25 | 43.61 | -1.32% | 844 |
| Dec 8, 2025 | 46.00 | 46.00 | 44.63 | 44.84 | 44.19 | -2.14% | 2,571 |
| Dec 5, 2025 | 44.24 | 46.49 | 44.24 | 45.82 | 45.16 | 2.41% | 1,354 |
| Dec 4, 2025 | 44.76 | 45.20 | 44.43 | 44.74 | 44.09 | -0.04% | 7,372 |
| Dec 3, 2025 | 45.44 | 45.50 | 44.76 | 44.76 | 44.11 | -0.89% | 2,471 |
| Dec 2, 2025 | 45.79 | 46.11 | 45.16 | 45.16 | 44.51 | -1.38% | 874 |
| Dec 1, 2025 | 46.09 | 46.67 | 45.51 | 45.79 | 45.13 | -0.65% | 3,179 |
| Nov 28, 2025 | 46.14 | 46.30 | 45.81 | 46.09 | 45.42 | 0.26% | 3,935 |