Login

Telefonica SA (TEF)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
05/01/2026 3 231 033 -0,40% 3,494 3,436 3,51 3,461
02/01/2026 3 583 159 -0,77% 3,503 3,443 3,522 3,475
31/12/2025 1 621 071 -0,37% 3,501 3,488 3,526 3,502
30/12/2025 3 226 557 0,62% 3,469 3,465 3,519 3,515
29/12/2025 4 424 014 0,78% 3,406 3,40 3,488 3,4835
24/12/2025 1 487 848 0,32% 3,43 3,412 3,458 3,447
23/12/2025 5 200 578 0,41% 3,402 3,402 3,468 3,436
22/12/2025 4 894 062 -0,18% 3,405 3,369 3,428 3,422
19/12/2025 7 527 787 -1,58% 3,444 3,3955 3,475 3,428
18/12/2025 5 274 221 -0,12% 3,491 3,4535 3,501 3,475
17/12/2025 4 735 623 0,78% 3,433 3,421 3,499 3,484
16/12/2025 4 667 142 -5,46% 3,502 3,458 3,6575 3,463
15/12/2025 6 277 209 -2,21% 3,708 3,633 3,715 3,6575
12/12/2025 2 881 910 1,20% 3,664 3,664 3,723 3,715
11/12/2025 2 318 446 0,91% 3,657 3,63 3,678 3,67
10/12/2025 2 498 796 0,59% 3,632 3,613 3,648 3,639
09/12/2025 3 586 705 0,03% 3,627 3,619 3,672 3,6265
08/12/2025 2 166 330 -0,68% 3,66 3,626 3,668 3,638
05/12/2025 3 632 460 0,80% 3,67 3,641 3,704 3,663
04/12/2025 4 683 284 0,48% 3,629 3,598 3,6735 3,641
03/12/2025 4 231 342 -0,08% 3,629 3,624 3,659 3,6285
02/12/2025 3 358 172 -1,43% 3,651 3,632 3,6895 3,636
01/12/2025 2 883 067 -2,03% 3,7375 3,657 3,751 3,6845
28/11/2025 4 058 457 -1,14% 3,782 3,723 3,79 3,744
27/11/2025 1 502 775 1,10% 3,737 3,736 3,7815 3,778
26/11/2025 2 275 706 0,54% 3,703 3,694 3,753 3,737
25/11/2025 4 772 418 2,25% 3,65 3,645 3,737 3,72
24/11/2025 6 831 580 -0,60% 3,684 3,644 3,7145 3,646
21/11/2025 3 856 798 1,49% 3,61 3,598 3,693 3,677
20/11/2025 3 389 375 -0,08% 3,62 3,595 3,638 3,62
19/11/2025 3 792 766 -0,60% 3,637 3,62 3,655 3,623
18/11/2025 4 416 614 -2,94% 3,6975 3,632 3,742 3,642
17/11/2025 3 417 428 0,30% 3,736 3,686 3,752 3,742
14/11/2025 4 183 682 0,26% 3,762 3,714 3,782 3,731
13/11/2025 6 211 700 1,68% 3,603 3,603 3,7515 3,7225
12/11/2025 4 501 343 -1,01% 3,66 3,643 3,681 3,661
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco