Telefonica SA (TEF)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 11/03/2026 | 7.680.719 | -2,88% | 3,597 | 3,504 | 3,618 | 3,507 |
| 10/03/2026 | 4.010.725 | 0,89% | 3,603 | 3,583 | 3,649 | 3,618 |
| 09/03/2026 | 4.563.103 | -2,32% | 3,604 | 3,533 | 3,668 | 3,583 |
| 06/03/2026 | 6.582.049 | 2,80% | 3,5755 | 3,568 | 3,668 | 3,668 |
| 05/03/2026 | 6.855.004 | -0,86% | 3,599 | 3,551 | 3,6475 | 3,568 |
| 04/03/2026 | 5.431.053 | 0,78% | 3,535 | 3,5325 | 3,615 | 3,599 |
| 03/03/2026 | 8.989.207 | -4,07% | 3,71 | 3,536 | 3,7225 | 3,571 |
| 02/03/2026 | 6.590.944 | -3,37% | 3,762 | 3,704 | 3,8525 | 3,7225 |
| 27/02/2026 | 15.655.675 | 5,71% | 3,626 | 3,622 | 3,864 | 3,8525 |
| 26/02/2026 | 5.923.302 | -0,82% | 3,70 | 3,608 | 3,732 | 3,642 |
| 25/02/2026 | 9.649.147 | 1,20% | 3,641 | 3,636 | 3,738 | 3,679 |
| 24/02/2026 | 8.813.713 | -0,06% | 3,60 | 3,598 | 3,75 | 3,6405 |
| 23/02/2026 | 5.618.710 | 2,47% | 3,592 | 3,561 | 3,664 | 3,654 |
| 20/02/2026 | 3.414.321 | -0,74% | 3,598 | 3,552 | 3,605 | 3,561 |
| 19/02/2026 | 4.209.833 | 0,69% | 3,573 | 3,554 | 3,613 | 3,5875 |
| 18/02/2026 | 5.256.353 | -2,71% | 3,668 | 3,564 | 3,677 | 3,5695 |
| 17/02/2026 | 3.568.117 | -0,65% | 3,6945 | 3,651 | 3,729 | 3,669 |
| 16/02/2026 | 2.084.659 | 0,19% | 3,673 | 3,644 | 3,692 | 3,687 |
| 13/02/2026 | 4.650.865 | -1,26% | 3,723 | 3,652 | 3,723 | 3,68 |
| 12/02/2026 | 3.139.123 | 1,37% | 3,653 | 3,5985 | 3,72 | 3,718 |
| 11/02/2026 | 4.031.855 | 0,78% | 3,622 | 3,587 | 3,675 | 3,656 |
| 10/02/2026 | 2.960.406 | 0,11% | 3,621 | 3,599 | 3,648 | 3,612 |
| 09/02/2026 | 3.895.312 | -0,19% | 3,601 | 3,542 | 3,621 | 3,601 |
| 06/02/2026 | 4.990.102 | -0,21% | 3,609 | 3,602 | 3,645 | 3,618 |
| 05/02/2026 | 5.837.323 | -0,60% | 3,66 | 3,572 | 3,66 | 3,6265 |
| 04/02/2026 | 13.573.381 | 5,90% | 3,475 | 3,455 | 3,659 | 3,65 |
| 03/02/2026 | 5.480.369 | 0,58% | 3,455 | 3,372 | 3,466 | 3,455 |
| 02/02/2026 | 4.416.839 | 1,23% | 3,43 | 3,408 | 3,459 | 3,446 |
| 30/01/2026 | 3.869.815 | 0,65% | 3,40 | 3,3625 | 3,415 | 3,408 |
| 29/01/2026 | 3.497.246 | 0,06% | 3,3795 | 3,366 | 3,4185 | 3,393 |
| 28/01/2026 | 3.053.334 | 1,32% | 3,334 | 3,3205 | 3,3945 | 3,394 |
| 27/01/2026 | 2.156.091 | -1,20% | 3,373 | 3,334 | 3,3875 | 3,338 |
| 26/01/2026 | 4.101.086 | 0,80% | 3,387 | 3,357 | 3,401 | 3,3875 |
| 23/01/2026 | 3.342.714 | 1,98% | 3,324 | 3,3045 | 3,37 | 3,357 |
| 22/01/2026 | 3.849.614 | 1,94% | 3,299 | 3,244 | 3,33 | 3,3045 |
| 21/01/2026 | 4.027.538 | -1,94% | 3,29 | 3,236 | 3,3175 | 3,244 |
| 20/01/2026 | 3.843.296 | -0,87% | 3,341 | 3,2905 | 3,3745 | 3,30 |
| 19/01/2026 | 3.029.078 | -0,30% | 3,326 | 3,315 | 3,383 | 3,329 |
| 16/01/2026 | 2.909.599 | -1,30% | 3,366 | 3,335 | 3,38 | 3,339 |
| 15/01/2026 | 3.084.791 | -0,76% | 3,4025 | 3,3695 | 3,403 | 3,381 |
| 14/01/2026 | 4.770.928 | 1,47% | 3,338 | 3,3245 | 3,419 | 3,403 |
| 13/01/2026 | 4.258.255 | -2,29% | 3,42 | 3,352 | 3,4325 | 3,3575 |
| 12/01/2026 | 3.327.534 | 0,54% | 3,394 | 3,388 | 3,439 | 3,4325 |
| 09/01/2026 | 3.524.473 | -1,27% | 3,425 | 3,407 | 3,462 | 3,414 |
| 08/01/2026 | 3.487.851 | -0,92% | 3,499 | 3,4355 | 3,502 | 3,462 |
| 07/01/2026 | 5.038.848 | 1,49% | 3,42 | 3,403 | 3,493 | 3,486 |
| 06/01/2026 | 3.756.651 | -1,13% | 3,464 | 3,422 | 3,507 | 3,435 |
| 05/01/2026 | 3.231.033 | -0,40% | 3,494 | 3,436 | 3,51 | 3,461 |
| 02/01/2026 | 3.583.159 | -0,77% | 3,503 | 3,443 | 3,522 | 3,475 |
| 31/12/2025 | 1.621.071 | -0,37% | 3,501 | 3,488 | 3,526 | 3,502 |
| 30/12/2025 | 3.226.557 | 0,62% | 3,469 | 3,465 | 3,519 | 3,515 |
| 29/12/2025 | 4.424.014 | 0,78% | 3,406 | 3,40 | 3,488 | 3,4835 |
| 24/12/2025 | 1.487.848 | 0,32% | 3,43 | 3,412 | 3,458 | 3,447 |
| 23/12/2025 | 5.200.578 | 0,41% | 3,402 | 3,402 | 3,468 | 3,436 |
| 22/12/2025 | 4.894.062 | -0,18% | 3,405 | 3,369 | 3,428 | 3,422 |
| 19/12/2025 | 7.527.787 | -1,58% | 3,444 | 3,3955 | 3,475 | 3,428 |
| 18/12/2025 | 5.274.221 | -0,12% | 3,491 | 3,4535 | 3,501 | 3,475 |
| 17/12/2025 | 4.735.623 | 0,78% | 3,433 | 3,421 | 3,499 | 3,484 |
| 16/12/2025 | 4.667.142 | -5,46% | 3,502 | 3,458 | 3,6575 | 3,463 |
| 15/12/2025 | 6.277.209 | -2,21% | 3,708 | 3,633 | 3,715 | 3,6575 |
| 12/12/2025 | 2.881.910 | 1,20% | 3,664 | 3,664 | 3,723 | 3,715 |
| 11/12/2025 | 2.318.446 | 0,91% | 3,657 | 3,63 | 3,678 | 3,67 |
| 10/12/2025 | 2.498.796 | 0,59% | 3,632 | 3,613 | 3,648 | 3,639 |
| 09/12/2025 | 3.586.705 | 0,03% | 3,627 | 3,619 | 3,672 | 3,6265 |
| 08/12/2025 | 2.166.330 | -0,68% | 3,66 | 3,626 | 3,668 | 3,638 |
| 05/12/2025 | 3.632.460 | 0,80% | 3,67 | 3,641 | 3,704 | 3,663 |
| 04/12/2025 | 4.683.284 | 0,48% | 3,629 | 3,598 | 3,6735 | 3,641 |
| 03/12/2025 | 4.231.342 | -0,08% | 3,629 | 3,624 | 3,659 | 3,6285 |
| 02/12/2025 | 3.358.172 | -1,43% | 3,651 | 3,632 | 3,6895 | 3,636 |
| 01/12/2025 | 2.883.067 | -2,03% | 3,7375 | 3,657 | 3,751 | 3,6845 |
| 28/11/2025 | 4.058.457 | -1,14% | 3,782 | 3,723 | 3,79 | 3,744 |
| 27/11/2025 | 1.502.775 | 1,10% | 3,737 | 3,736 | 3,7815 | 3,778 |
| 26/11/2025 | 2.275.706 | 0,54% | 3,703 | 3,694 | 3,753 | 3,737 |
| 25/11/2025 | 4.772.418 | 2,25% | 3,65 | 3,645 | 3,737 | 3,72 |
| 24/11/2025 | 6.831.580 | -0,60% | 3,684 | 3,644 | 3,7145 | 3,646 |
| 21/11/2025 | 3.856.798 | 1,49% | 3,61 | 3,598 | 3,693 | 3,677 |
| 20/11/2025 | 3.389.375 | -0,08% | 3,62 | 3,595 | 3,638 | 3,62 |
| 19/11/2025 | 3.792.766 | -0,60% | 3,637 | 3,62 | 3,655 | 3,623 |
| 18/11/2025 | 4.416.614 | -2,94% | 3,6975 | 3,632 | 3,742 | 3,642 |
| 17/11/2025 | 3.417.428 | 0,30% | 3,736 | 3,686 | 3,752 | 3,742 |
| 14/11/2025 | 4.183.682 | 0,26% | 3,762 | 3,714 | 3,782 | 3,731 |
| 13/11/2025 | 6.211.700 | 1,68% | 3,603 | 3,603 | 3,7515 | 3,7225 |
| 12/11/2025 | 4.501.343 | -1,01% | 3,66 | 3,643 | 3,681 | 3,661 |
| 11/11/2025 | 6.218.013 | 2,03% | 3,586 | 3,57 | 3,7015 | 3,68 |
| 10/11/2025 | 4.224.977 | -1,30% | 3,618 | 3,582 | 3,6475 | 3,60 |
| 07/11/2025 | 5.557.121 | 0,12% | 3,648 | 3,575 | 3,668 | 3,6475 |
| 06/11/2025 | 8.857.310 | 0,19% | 3,643 | 3,598 | 3,668 | 3,643 |
| 05/11/2025 | 13.409.131 | -3,23% | 3,706 | 3,563 | 3,747 | 3,636 |
| 04/11/2025 | 30.111.642 | -13,33% | 4,031 | 3,711 | 4,3025 | 3,747 |
| 03/11/2025 | 5.727.607 | -2,32% | 4,38 | 4,292 | 4,394 | 4,3025 |
| 31/10/2025 | 6.220.186 | -2,13% | 4,486 | 4,349 | 4,556 | 4,394 |
| 30/10/2025 | 4.539.758 | -0,41% | 4,506 | 4,414 | 4,516 | 4,4825 |
| 29/10/2025 | 3.845.760 | -1,81% | 4,574 | 4,489 | 4,584 | 4,501 |
| 28/10/2025 | 2.861.748 | -0,10% | 4,589 | 4,494 | 4,597 | 4,584 |
| 27/10/2025 | 2.034.737 | 0,51% | 4,553 | 4,546 | 4,583 | 4,5705 |
| 24/10/2025 | 2.293.866 | -0,44% | 4,561 | 4,504 | 4,576 | 4,546 |
| 23/10/2025 | 2.118.478 | -1,17% | 4,622 | 4,565 | 4,629 | 4,576 |
| 22/10/2025 | 3.658.428 | 0,94% | 4,576 | 4,567 | 4,633 | 4,624 |
| 21/10/2025 | 3.677.229 | -0,18% | 4,589 | 4,5685 | 4,606 | 4,581 |
| 20/10/2025 | 4.734.649 | 1,62% | 4,498 | 4,498 | 4,601 | 4,584 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
