Login

Telefonica SA (TEF)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
08/11/2024 4 304 896 0,14% 4,177 4,164 4,218 4,207
07/11/2024 8 215 559 -1,80% 4,28 4,139 4,312 4,201
06/11/2024 5 323 752 -0,90% 4,313 4,253 4,337 4,273
05/11/2024 2 383 490 -0,15% 4,32 4,311 4,357 4,312
04/11/2024 1 639 080 -0,30% 4,33 4,325 4,356 4,3265
01/11/2024 2 526 203 0,78% 4,301 4,301 4,347 4,3395
31/10/2024 3 101 332 -0,38% 4,319 4,278 4,319 4,306
30/10/2024 2 905 178 -0,37% 4,334 4,281 4,347 4,3305

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco