Telefonica SA (TEF)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
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
17/10/2025 4 711 193 0,75% 4,461 4,439 4,51 4,508
16/10/2025 2 973 833 -0,48% 4,46 4,421 4,4715 4,4635
15/10/2025 5 326 515 2,27% 4,39 4,3805 4,506 4,4775
14/10/2025 2 911 992 1,20% 4,34 4,338 4,398 4,3805
13/10/2025 2 336 513 -0,95% 4,36 4,316 4,3805 4,338
10/10/2025 2 430 721 0,15% 4,386 4,3775 4,409 4,3805
09/10/2025 2 554 366 0,58% 4,35 4,345 4,389 4,3775
08/10/2025 3 169 783 0,76% 4,339 4,321 4,369 4,35
07/10/2025 2 299 541 0,02% 4,3125 4,3095 4,35 4,321
06/10/2025 2 724 995 0,14% 4,301 4,2785 4,362 4,323
03/10/2025 2 722 885 -0,53% 4,35 4,307 4,365 4,317
02/10/2025 2 731 467 -0,94% 4,346 4,3275 4,378 4,337
01/10/2025 4 981 663 -0,56% 4,373 4,369 4,423 4,378
30/09/2025 4 087 272 1,13% 4,325 4,312 4,398 4,3935
29/09/2025 4 989 390 -0,28% 4,332 4,31 4,361 4,349
26/09/2025 2 084 577 0,43% 4,332 4,323 4,371 4,361
25/09/2025 2 237 166 -0,18% 4,342 4,327 4,367 4,3475
24/09/2025 2 993 665 -0,39% 4,39 4,355 4,4095 4,359
23/09/2025 5 009 583 -0,55% 4,39 4,326 4,401 4,374
22/09/2025 4 735 177 -2,44% 4,467 4,391 4,508 4,401
19/09/2025 2 691 977 -0,33% 4,506 4,499 4,5545 4,508
18/09/2025 2 739 074 -0,23% 4,55 4,5035 4,558 4,522
17/09/2025 2 050 073 0,58% 4,527 4,5065 4,544 4,5375
16/09/2025 3 824 684 -0,61% 4,541 4,487 4,5455 4,518
15/09/2025 1 776 486 -0,75% 4,573 4,532 4,58 4,5455
12/09/2025 2 552 509 0,18% 4,569 4,546 4,583 4,58
11/09/2025 2 190 426 0,75% 4,551 4,541 4,592 4,572
10/09/2025 3 140 070 -0,92% 4,561 4,516 4,58 4,541
09/09/2025 2 160 074 0,71% 4,551 4,529 4,582 4,58
08/09/2025 1 507 865 0,14% 4,542 4,522 4,551 4,5495
05/09/2025 2 745 985 0,52% 4,518 4,501 4,551 4,543
04/09/2025 2 742 839 0,07% 4,506 4,4775 4,547 4,5195
03/09/2025 2 386 014 -1,83% 4,5935 4,506 4,5935 4,515
02/09/2025 2 381 512 -0,84% 4,603 4,562 4,621 4,592
01/09/2025 2 494 630 0,98% 4,567 4,556 4,625 4,621
29/08/2025 2 412 529 0,41% 4,549 4,536 4,585 4,58
28/08/2025 3 680 966 -0,91% 4,61 4,538 4,629 4,5615
27/08/2025 2 216 910 -0,39% 4,616 4,597 4,635 4,611
26/08/2025 3 418 121 -0,04% 4,6215 4,579 4,64 4,629
25/08/2025 3 462 425 -0,61% 4,61 4,582 4,6525 4,624
22/08/2025 4 602 663 0,15% 4,646 4,623 4,684 4,6525
21/08/2025 11 451 928 -5,10% 4,857 4,568 4,8925 4,643
20/08/2025 2 402 233 0,43% 4,857 4,852 4,893 4,8925
19/08/2025 2 916 981 0,19% 4,846 4,8375 4,882 4,864
18/08/2025 3 666 247 0,88% 4,819 4,801 4,849 4,843
15/08/2025 3 826 875 0,70% 4,80 4,766 4,812 4,801
14/08/2025 4 599 714 0,78% 4,75 4,74 4,7955 4,7785
13/08/2025 2 501 308 0,81% 4,692 4,692 4,747 4,741
12/08/2025 3 146 839 -0,12% 4,70 4,691 4,748 4,703
11/08/2025 2 503 406 0,75% 4,678 4,6615 4,702 4,6965
08/08/2025 3 506 205 0,50% 4,652 4,629 4,682 4,6615
07/08/2025 3 265 966 -0,67% 4,644 4,587 4,663 4,629
06/08/2025 5 720 895 1,89% 4,579 4,52 4,686 4,66
05/08/2025 1 831 719 -0,51% 4,597 4,537 4,597 4,5695
04/08/2025 3 185 148 1,10% 4,52 4,51 4,60 4,593
01/08/2025 2 839 898 0,69% 4,504 4,487 4,55 4,537
31/07/2025 5 789 338 -1,23% 4,57 4,4595 4,582 4,519
30/07/2025 7 064 798 0,01% 4,558 4,482 4,69 4,5805
29/07/2025 3 545 840 0,00% 4,556 4,533 4,576 4,5755
28/07/2025 4 031 027 -1,36% 4,644 4,554 4,644 4,57
25/07/2025 2 587 947 0,10% 4,628 4,564 4,63 4,619
24/07/2025 5 361 615 1,77% 4,562 4,545 4,649 4,6255
23/07/2025 2 520 427 -0,33% 4,574 4,535 4,581 4,545
22/07/2025 2 055 400 0,44% 4,537 4,5125 4,572 4,569
21/07/2025 2 478 308 0,64% 4,509 4,49 4,548 4,541
18/07/2025 3 259 488 0,47% 4,495 4,482 4,5245 4,512
17/07/2025 2 343 406 -0,38% 4,492 4,464 4,505 4,482
16/07/2025 1 701 561 -0,06% 4,503 4,473 4,532 4,497
15/07/2025 2 823 187 -0,41% 4,501 4,455 4,506 4,4875
14/07/2025 1 998 976 0,95% 4,457 4,452 4,511 4,506
11/07/2025 1 660 279 -0,37% 4,483 4,46 4,493 4,4675
10/07/2025 2 628 887 -0,69% 4,512 4,468 4,5205 4,484
09/07/2025 2 318 725 0,61% 4,5025 4,4905 4,542 4,515
08/07/2025 2 975 808 -1,14% 4,531 4,4865 4,549 4,4905
07/07/2025 2 712 841 0,00% 4,555 4,516 4,567 4,549
04/07/2025 1 791 340 0,26% 4,552 4,53 4,5745 4,549
03/07/2025 2 451 276 -0,14% 4,566 4,511 4,584 4,537
02/07/2025 2 630 032 0,07% 4,549 4,533 4,575 4,5485
01/07/2025 4 071 881 1,99% 4,474 4,457 4,551 4,5455
30/06/2025 3 372 761 -0,74% 4,493 4,433 4,512 4,457
27/06/2025 2 862 345 0,28% 4,484 4,4555 4,5075 4,49
26/06/2025 3 475 840 0,05% 4,4635 4,434 4,503 4,4775
25/06/2025 3 745 527 -1,97% 4,577 4,476 4,577 4,482
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).