Telefonica SA (TEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2025	3.156.219	0,58%	4,474	4,44	4,504	4,481
28/04/2025	2.959.697	1,30%	4,404	4,397	4,458	4,455
25/04/2025	3.440.216	0,83%	4,355	4,344	4,426	4,401
24/04/2025	3.362.997	0,55%	4,358	4,335	4,391	4,359
23/04/2025	3.479.830	-0,03%	4,386	4,286	4,392	4,335
22/04/2025	2.867.107	0,64%	4,30	4,30	4,39	4,3565
17/04/2025	3.679.467	1,64%	4,267	4,236	4,336	4,329
16/04/2025	2.726.396	2,28%	4,173	4,164	4,261	4,259
15/04/2025	3.119.893	1,29%	4,131	4,113	4,171	4,164
14/04/2025	4.601.776	2,88%	4,041	3,998	4,126	4,113
11/04/2025	4.317.992	0,58%	3,957	3,913	4,002	3,998
10/04/2025	6.468.037	1,22%	4,201	3,9025	4,201	3,973
09/04/2025	8.427.008	-4,89%	4,017	3,834	4,089	3,9025
08/04/2025	6.391.515	-0,56%	4,101	3,988	4,104	4,089
07/04/2025	14.081.770	-4,31%	4,0945	3,962	4,289	4,104
04/04/2025	7.807.356	-3,52%	4,47	4,275	4,509	4,289
03/04/2025	5.904.285	2,26%	4,363	4,363	4,4705	4,459
02/04/2025	3.298.479	-0,95%	4,395	4,365	4,447	4,373
01/04/2025	5.137.339	1,61%	4,36	4,348	4,42	4,415
31/03/2025	3.534.521	0,44%	4,336	4,312	4,3585	4,348
28/03/2025	3.063.741	-0,05%	4,325	4,32	4,374	4,335
27/03/2025	2.580.667	0,77%	4,296	4,282	4,337	4,324
26/03/2025	2.644.497	0,30%	4,281	4,257	4,30	4,292
25/03/2025	3.277.746	0,49%	4,256	4,256	4,308	4,29
24/03/2025	3.464.322	-1,73%	4,334	4,256	4,342	4,259
21/03/2025	4.620.379	0,24%	4,3245	4,31	4,368	4,334
20/03/2025	2.373.129	-0,21%	4,332	4,306	4,358	4,3285
19/03/2025	3.863.072	-0,92%	4,352	4,3275	4,378	4,335
18/03/2025	3.284.570	0,07%	4,351	4,336	4,38	4,373
17/03/2025	3.154.703	-0,21%	4,345	4,339	4,387	4,366
14/03/2025	5.273.294	0,12%	4,326	4,318	4,4215	4,369
13/03/2025	6.205.290	3,11%	4,233	4,216	4,347	4,341
12/03/2025	4.720.944	-0,47%	4,26	4,166	4,265	4,216
11/03/2025	5.202.528	0,07%	4,25	4,231	4,304	4,246
10/03/2025	5.293.331	0,89%	4,205	4,199	4,265	4,251
07/03/2025	5.694.875	1,25%	4,162	4,135	4,213	4,2105
06/03/2025	5.122.920	0,51%	4,122	4,09	4,159	4,153
05/03/2025	4.832.695	-1,86%	4,179	4,118	4,19	4,125
04/03/2025	5.395.476	-2,02%	4,232	4,169	4,2825	4,19
03/03/2025	5.827.780	-0,61%	4,291	4,223	4,309	4,2825
28/02/2025	3.910.823	-0,07%	4,33	4,269	4,34	4,293
27/02/2025	9.014.640	-0,47%	4,12	4,077	4,334	4,304
26/02/2025	4.826.487	0,51%	4,273	4,252	4,325	4,3245
25/02/2025	4.466.470	1,55%	4,24	4,237	4,318	4,3025
24/02/2025	4.536.854	1,56%	4,166	4,165	4,239	4,237
21/02/2025	4.002.456	1,29%	4,102	4,101	4,175	4,173
20/02/2025	2.328.279	1,01%	4,0945	4,081	4,129	4,12
19/02/2025	3.639.704	-1,77%	4,131	4,073	4,1545	4,081
18/02/2025	4.035.419	0,00%	4,139	4,095	4,158	4,1545
17/02/2025	2.127.977	0,12%	4,123	4,122	4,161	4,144
14/02/2025	5.150.035	-1,82%	4,172	4,09	4,2135	4,139
13/02/2025	3.432.447	0,05%	4,214	4,204	4,237	4,2135
12/02/2025	5.048.662	0,84%	4,195	4,181	4,245	4,2115
11/02/2025	4.465.671	0,89%	4,144	4,141	4,203	4,181
10/02/2025	2.918.045	0,85%	4,098	4,098	4,1505	4,148
07/02/2025	4.489.955	1,24%	4,034	4,034	4,137	4,10
06/02/2025	4.532.408	1,81%	3,981	3,971	4,07	4,05
05/02/2025	2.606.284	1,38%	3,929	3,917	3,978	3,971
04/02/2025	4.572.944	-1,27%	3,95	3,889	3,9675	3,917
03/02/2025	3.489.507	0,61%	3,921	3,912	3,97	3,9675
31/01/2025	3.857.588	-0,76%	3,967	3,934	3,967	3,937
30/01/2025	3.676.347	0,47%	3,952	3,931	3,988	3,965
29/01/2025	3.200.965	0,87%	3,908	3,892	3,949	3,9465
28/01/2025	3.231.138	1,81%	3,835	3,835	3,939	3,916
27/01/2025	3.254.962	1,83%	3,773	3,773	3,858	3,8415
24/01/2025	5.345.101	-0,74%	3,783	3,757	3,828	3,776
23/01/2025	3.933.829	-0,20%	3,818	3,799	3,844	3,804
22/01/2025	7.949.376	-1,97%	3,857	3,801	3,882	3,8055
21/01/2025	4.577.803	0,60%	3,869	3,853	3,891	3,882
20/01/2025	12.919.445	-2,75%	3,839	3,802	3,971	3,864
17/01/2025	2.704.980	0,84%	3,966	3,937	4,00	3,971
16/01/2025	3.268.047	-0,68%	3,973	3,907	3,982	3,937
15/01/2025	4.013.779	1,66%	3,924	3,908	3,988	3,982
14/01/2025	2.823.643	0,39%	3,9095	3,891	3,918	3,908
13/01/2025	3.724.731	0,10%	3,891	3,891	3,921	3,899
09/01/2025	1.778.326	-0,15%	3,908	3,895	3,9225	3,895
08/01/2025	6.492.223	-0,03%	3,907	3,879	3,92	3,915
07/01/2025	3.404.787	-0,83%	3,946	3,913	3,956	3,92
06/01/2025	3.279.155	-0,45%	3,985	3,938	3,992	3,956
03/01/2025	2.487.084	-0,35%	4,003	3,968	4,018	3,974
02/01/2025	2.991.528	1,27%	3,949	3,936	3,995	3,986
31/12/2024	0	0,20%	3,909	3,9045	3,936	3,936
30/12/2024	3.993.236	-0,03%	3,913	3,911	3,947	3,928
27/12/2024	4.943.169	0,49%	3,90	3,881	3,9375	3,929
26/12/2024	0	0,18%	3,908	3,908	3,928	3,921
24/12/2024	0	0,18%	3,908	3,908	3,928	3,914
23/12/2024	2.245.909	-0,84%	3,931	3,897	3,946	3,914
20/12/2024	4.892.502	-0,98%	3,941	3,902	3,967	3,946
19/12/2024	4.970.313	-1,57%	3,988	3,946	4,019	3,967
18/12/2024	0	-1,08%	4,022	4,011	4,063	4,019
17/12/2024	7.714.202	-6,07%	4,098	4,04	4,3065	4,063
16/12/2024	4.895.592	0,67%	4,288	4,2355	4,307	4,3065
13/12/2024	3.044.550	0,05%	4,2785	4,244	4,311	4,278
12/12/2024	3.513.141	0,39%	4,277	4,247	4,315	4,276
11/12/2024	3.544.749	-0,29%	4,281	4,256	4,285	4,2715
10/12/2024	2.624.678	-0,90%	4,306	4,274	4,318	4,284
09/12/2024	2.255.874	-0,46%	4,353	4,307	4,3575	4,318
06/12/2024	2.636.215	-0,18%	4,353	4,33	4,419	4,341
05/12/2024	2.320.221	0,74%	4,3095	4,306	4,349	4,349
04/12/2024	1.673.815	-0,49%	4,33	4,293	4,335	4,306