Login

Telefonica SA (TEF)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco