Telefonica SA (TEF)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
03/12/2024 1.658.095 0,44% 4,304 4,297 4,345 4,322
02/12/2024 2.415.610 0,37% 4,28 4,2725 4,352 4,306
29/11/2024 5.315.054 -1,77% 4,35 4,241 4,354 4,295
28/11/2024 2.445.203 0,72% 4,336 4,327 4,375 4,363
27/11/2024 2.395.915 0,67% 4,306 4,272 4,34 4,332
26/11/2024 2.134.580 -0,60% 4,305 4,2865 4,337 4,303
25/11/2024 2.022.895 0,86% 4,313 4,285 4,331 4,325
22/11/2024 3.183.777 0,70% 4,273 4,273 4,30 4,288
21/11/2024 3.196.448 -1,39% 4,325 4,261 4,348 4,27
20/11/2024 1.913.765 -0,19% 4,336 4,32 4,364 4,324
19/11/2024 2.825.782 0,91% 4,281 4,2715 4,333 4,333
18/11/2024 3.454.787 1,66% 4,23 4,206 4,2965 4,29
15/11/2024 3.190.059 1,35% 4,149 4,141 4,243 4,213
14/11/2024 4.543.702 1,47% 4,107 4,067 4,16 4,157
13/11/2024 4.290.895 -0,50% 4,094 4,078 4,107 4,088
12/11/2024 3.935.829 -1,75% 4,1585 4,095 4,1585 4,0995
11/11/2024 2.809.825 -0,90% 4,23 4,161 4,231 4,169
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).