BiG | O banco que entende os seus valores.

Telefonica SA (TEF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/05/2026	3 502 285	-1,19%	4,012	3,945	4,017	3,958
27/05/2026	3 627 851	0,45%	3,9855	3,97	4,011	4,0085
26/05/2026	4 351 713	-1,38%	4,05	3,98	4,052	3,993
25/05/2026	1 938 306	-0,87%	4,08	4,045	4,0875	4,052
22/05/2026	3 396 822	0,25%	4,069	4,059	4,112	4,0875
21/05/2026	3 448 402	-0,78%	4,077	4,052	4,096	4,059
20/05/2026	3 204 252	-0,83%	4,0935	4,054	4,112	4,084
19/05/2026	3 838 288	1,48%	4,059	4,044	4,122	4,112
18/05/2026	5 126 815	2,28%	3,937	3,8975	4,0485	4,044
15/05/2026	9 110 817	-3,31%	4,056	3,927	4,079	3,945
14/05/2026	17 762 291	5,24%	3,949	3,837	4,09	4,079
13/05/2026	4 204 317	-0,27%	3,841	3,817	3,886	3,837
12/05/2026	4 215 405	-1,15%	3,857	3,815	3,897	3,8275
11/05/2026	3 394 457	0,22%	3,88	3,861	3,924	3,8825
08/05/2026	2 830 075	1,02%	3,849	3,826	3,877	3,874
07/05/2026	2 839 133	-1,43%	3,91	3,836	3,926	3,838
06/05/2026	4 517 118	1,11%	3,904	3,8465	3,938	3,926
05/05/2026	4 857 644	0,94%	3,841	3,825	3,913	3,87
04/05/2026	3 379 301	-1,32%	3,888	3,782	3,888	3,825
30/04/2026	4 976 700	1,47%	3,803	3,773	3,884	3,877
29/04/2026	3 473 984	-0,16%	3,814	3,7725	3,824	3,802
28/04/2026	2 540 019	0,34%	3,8265	3,7845	3,836	3,809
27/04/2026	1 948 153	-1,88%	3,86	3,797	3,868	3,797
24/04/2026	3 112 175	-0,28%	3,862	3,862	3,92	3,886
23/04/2026	6 494 595	3,32%	3,79	3,763	3,8995	3,897
22/04/2026	6 819 703	-3,39%	3,896	3,741	3,944	3,763
21/04/2026	4 152 198	0,79%	3,894	3,8775	3,946	3,9095
20/04/2026	4 270 804	0,35%	3,853	3,852	3,902	3,8775
17/04/2026	3 699 748	0,46%	3,873	3,836	3,897	3,8685
16/04/2026	3 318 779	0,78%	3,822	3,791	3,8575	3,8495
15/04/2026	4 306 112	0,74%	3,8105	3,777	3,856	3,825
14/04/2026	4 611 033	0,48%	3,798	3,769	3,818	3,803
13/04/2026	4 655 481	-1,42%	3,823	3,777	3,8405	3,789
10/04/2026	4 553 484	0,09%	3,843	3,784	3,846	3,8405
09/04/2026	4 711 216	-1,55%	3,895	3,831	3,9115	3,8395
08/04/2026	6 270 636	0,44%	3,976	3,8515	3,976	3,9025
07/04/2026	5 349 599	0,81%	3,824	3,824	3,9615	3,883
02/04/2026	4 012 350	1,02%	3,809	3,776	3,854	3,852
01/04/2026	6 441 680	0,34%	3,827	3,793	3,856	3,815
31/03/2026	4 806 638	0,99%	3,7735	3,758	3,8355	3,793
30/03/2026	3 982 130	2,28%	3,681	3,673	3,766	3,758
27/03/2026	3 182 863	0,16%	3,675	3,629	3,696	3,682
26/03/2026	5 256 421	-1,48%	3,706	3,642	3,744	3,666
25/03/2026	5 903 860	1,26%	3,6845	3,6575	3,724	3,721
24/03/2026	5 464 602	1,40%	3,566	3,55	3,6775	3,6775
23/03/2026	5 656 201	-0,50%	3,523	3,479	3,599	3,564
20/03/2026	5 179 420	-1,70%	3,632	3,564	3,671	3,582
19/03/2026	7 530 001	-1,00%	3,636	3,6025	3,674	3,64
18/03/2026	4 209 612	1,31%	3,606	3,5875	3,67	3,6685
17/03/2026	3 745 979	1,37%	3,556	3,556	3,635	3,621
16/03/2026	4 112 338	-0,74%	3,58	3,54	3,603	3,574
13/03/2026	5 851 982	1,50%	3,526	3,49	3,631	3,5905
12/03/2026	3 639 288	0,87%	3,52	3,475	3,549	3,5375
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