Telefonica SA (TEF)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
24/06/2025 4.725.286 0,29% 4,571 4,533 4,586 4,567
23/06/2025 4.627.093 -0,23% 4,501 4,491 4,565 4,554
20/06/2025 3.440.183 -0,50% 4,576 4,543 4,611 4,5645
19/06/2025 3.095.184 -0,24% 4,564 4,5495 4,601 4,566
18/06/2025 3.207.606 0,53% 4,552 4,552 4,614 4,577
17/06/2025 5.174.622 -4,21% 4,556 4,511 4,746 4,553
16/06/2025 9.225.634 3,02% 4,607 4,587 4,75 4,746
13/06/2025 5.423.355 -0,20% 4,595 4,546 4,616 4,607
12/06/2025 4.316.738 -0,02% 4,60 4,596 4,647 4,616
11/06/2025 3.390.093 -0,97% 4,645 4,596 4,662 4,609
10/06/2025 3.136.431 -0,66% 4,678 4,642 4,7025 4,654
09/06/2025 2.568.193 -0,62% 4,686 4,661 4,707 4,673
06/06/2025 1.804.927 -0,47% 4,708 4,683 4,74 4,69
05/06/2025 2.905.473 0,81% 4,675 4,647 4,717 4,711
04/06/2025 2.221.434 -0,34% 4,67 4,646 4,69 4,667
03/06/2025 3.599.147 -1,14% 4,736 4,661 4,741 4,677
02/06/2025 2.881.661 0,17% 4,7235 4,68 4,74 4,731
30/05/2025 4.676.357 0,92% 4,687 4,669 4,734 4,711
29/05/2025 2.083.948 0,08% 4,672 4,60 4,682 4,669
28/05/2025 4.149.595 0,02% 4,672 4,639 4,713 4,6655
27/05/2025 2.614.450 0,32% 4,648 4,631 4,692 4,656
26/05/2025 1.839.837 1,02% 4,621 4,593 4,651 4,64
23/05/2025 3.692.125 0,20% 4,607 4,555 4,612 4,593
22/05/2025 3.143.226 0,72% 4,556 4,533 4,607 4,597
21/05/2025 3.484.452 0,40% 4,5295 4,5255 4,576 4,574
20/05/2025 3.973.618 1,31% 4,503 4,491 4,558 4,553
19/05/2025 3.261.164 1,31% 4,452 4,4205 4,512 4,494
16/05/2025 3.737.215 1,72% 4,364 4,355 4,4415 4,438
15/05/2025 4.585.973 1,35% 4,339 4,263 4,366 4,358
14/05/2025 8.227.953 -2,27% 4,381 4,245 4,445 4,308
13/05/2025 4.391.937 0,34% 4,425 4,395 4,49 4,413
12/05/2025 3.626.632 -1,27% 4,512 4,364 4,514 4,397
09/05/2025 2.874.980 0,47% 4,471 4,452 4,502 4,474
08/05/2025 3.211.441 -1,33% 4,501 4,424 4,528 4,455
07/05/2025 2.657.381 -0,18% 4,55 4,521 4,574 4,528
06/05/2025 5.164.401 1,34% 4,484 4,476 4,5545 4,536
05/05/2025 1.997.943 -0,58% 4,501 4,468 4,528 4,476
02/05/2025 3.858.878 -0,21% 4,547 4,47 4,58 4,499
30/04/2025 3.479.280 0,76% 4,4845 4,467 4,518 4,5055
29/04/2025 3.156.219 0,58% 4,474 4,44 4,504 4,484
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
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).