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 > >>
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
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