Telefonica SA (TEF)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
23/07/2024 1.741.455 % 4,115 4,08 4,121 4,115
22/07/2024 2.364.585 % 4,139 4,118 4,164 4,131
19/07/2024 2.031.056 % 4,119 4,084 4,146 4,11
18/07/2024 4.879.340 % 4,027 4,027 4,136 4,1345
17/07/2024 1.897.607 % 3,955 3,948 4,021 4,01
16/07/2024 3.490.372 % 3,974 3,922 3,987 3,956
15/07/2024 2.610.615 % 4,026 3,971 4,026 3,988
12/07/2024 2.603.352 % 4,046 4,019 4,052 4,035
11/07/2024 3.198.184 % 4,022 4,006 4,059 4,043
10/07/2024 2.485.669 % 3,958 3,956 4,023 4,003
09/07/2024 4.631.959 % 3,952 3,908 3,963 3,928
08/07/2024 2.041.409 % 3,97 3,948 4,005 3,966
05/07/2024 3.005.454 -0,38% 3,978 3,928 4,003 4,003
04/07/2024 1.936.435 0,68% 3,953 3,948 3,994 3,982
03/07/2024 2.866.061 0,92% 3,935 3,923 3,971 3,955
02/07/2024 5.055.437 -1,48% 3,972 3,913 3,972 3,92
01/07/2024 5.173.300 0,76% 3,998 3,977 4,012 3,983
28/06/2024 4.163.424 -0,94% 3,985 3,945 4,003 3,953
27/06/2024 2.115.699 -0,49% 4,0115 3,992 4,0195 3,9975
26/06/2024 3.619.251 -0,05% 4,048 3,999 4,0635 4,017
25/06/2024 2.866.761 -2,42% 4,112 4,017 4,117 4,02
24/06/2024 2.757.056 0,91% 4,07 4,042 4,128 4,1195
21/06/2024 4.388.474 0,79% 4,047 4,01 4,076 4,072
20/06/2024 2.072.521 1,15% 4,00 3,9885 4,058 4,04
19/06/2024 1.592.110 -0,13% 4,011 3,978 4,012 3,994
18/06/2024 4.011.101 -3,57% 4,006 3,953 4,022 3,999
17/06/2024 4.286.731 1,32% 4,143 4,124 4,169 4,147
14/06/2024 5.690.957 -0,58% 4,101 4,058 4,121 4,093
13/06/2024 8.998.631 -2,72% 4,184 4,122 4,195 4,134
12/06/2024 3.765.241 -0,53% 4,287 4,233 4,287 4,2495
11/06/2024 5.313.219 -1,34% 4,332 4,2325 4,332 4,272
10/06/2024 3.121.746 -0,69% 4,376 4,317 4,3875 4,336
07/06/2024 2.530.895 -0,64% 4,405 4,363 4,409 4,366
06/06/2024 2.482.954 0,33% 4,397 4,384 4,429 4,406
05/06/2024 3.862.346 -1,10% 4,4625 4,391 4,479 4,4015
04/06/2024 10.414.323 1,88% 4,363 4,362 4,458 4,448
03/06/2024 4.830.230 1,63% 4,305 4,298 4,376 4,366
31/05/2024 3.019.582 0,87% 4,266 4,255 4,295 4,293
30/05/2024 3.492.699 1,79% 4,186 4,183 4,266 4,256
29/05/2024 3.170.745 -0,69% 4,199 4,182 4,237 4,185
28/05/2024 3.698.275 0,43% 4,187 4,174 4,214 4,211
27/05/2024 756.633 0,97% 4,164 4,143 4,196 4,193
24/05/2024 1.608.255 -0,43% 4,166 4,128 4,166 4,147
23/05/2024 2.155.569 -0,89% 4,193 4,1605 4,204 4,165
22/05/2024 2.446.107 -0,88% 4,24 4,179 4,241 4,2025
21/05/2024 7.319.806 1,27% 4,218 4,206 4,258 4,24
20/05/2024 3.587.166 1,19% 4,145 4,137 4,194 4,181
17/05/2024 4.525.222 0,24% 4,13 4,10 4,145 4,132
16/05/2024 6.195.780 -0,77% 4,15 4,102 4,156 4,122
15/05/2024 8.301.634 0,56% 4,142 4,13 4,209 4,158
14/05/2024 11.594.022 -0,15% 4,13 4,07 4,146 4,129
13/05/2024 3.929.953 0,71% 4,11 4,106 4,139 4,135
10/05/2024 12.691.762 -1,30% 4,158 4,097 4,179 4,11
09/05/2024 9.193.336 -0,74% 4,131 4,12 4,23 4,164
08/05/2024 9.226.542 -2,33% 4,262 4,1865 4,273 4,195
07/05/2024 6.216.937 -0,09% 4,286 4,278 4,307 4,288
06/05/2024 2.663.114 0,54% 4,258 4,254 4,299 4,286
03/05/2024 6.735.207 0,85% 4,231 4,228 4,279 4,263
02/05/2024 5.659.675 0,72% 4,185 4,185 4,241 4,227
30/04/2024 6.143.223 -1,41% 4,252 4,19 4,2655 4,197
29/04/2024 6.582.820 0,59% 4,215 4,213 4,26 4,257
26/04/2024 5.351.119 2,00% 4,16 4,155 4,24 4,232
25/04/2024 6.078.815 0,73% 4,118 4,109 4,152 4,149
24/04/2024 6.613.092 -0,63% 4,145 4,105 4,163 4,119
23/04/2024 5.962.691 0,98% 4,102 4,094 4,167 4,144
22/04/2024 7.944.285 2,71% 4,033 4,03 4,1055 4,10
19/04/2024 4.674.489 0,66% 3,955 3,935 4,009 3,992
18/04/2024 4.285.220 0,87% 3,919 3,919 3,967 3,966
17/04/2024 5.646.559 0,73% 3,876 3,849 3,925 3,925
16/04/2024 6.716.098 -0,72% 3,90 3,8605 3,922 3,8845
15/04/2024 5.272.148 -0,91% 3,942 3,912 3,96 3,912
12/04/2024 0 0,64% 3,947 3,934 3,969 3,959
11/04/2024 3.748.629 -0,19% 3,9585 3,903 3,964 3,934
10/04/2024 7.091.359 -0,73% 3,991 3,909 3,992 3,9415
09/04/2024 4.549.442 -0,24% 3,99 3,963 4,001 3,969
08/04/2024 4.676.427 0,11% 3,981 3,953 3,984 3,9785
05/04/2024 8.025.709 -2,22% 4,0275 3,958 4,031 3,974
04/04/2024 6.878.102 0,42% 4,046 4,046 4,094 4,064
03/04/2024 4.533.565 -0,61% 4,065 4,033 4,099 4,047
02/04/2024 6.476.427 -0,56% 4,092 4,061 4,121 4,072
28/03/2024 6.133.792 0,14% 4,098 4,086 4,127 4,091
27/03/2024 7.944.435 0,43% 4,081 4,07 4,112 4,0855
26/03/2024 10.482.919 1,69% 3,995 3,989 4,092 4,068
25/03/2024 3.217.778 0,53% 3,97 3,967 3,997 3,9955
22/03/2024 7.285.128 0,00% 3,969 3,967 4,015 3,969
21/03/2024 6.048.665 0,92% 3,93 3,93 3,979 3,969
20/03/2024 3.667.493 0,15% 3,90 3,898 3,922 3,919
19/03/2024 4.935.176 -0,10% 3,91 3,892 3,924 3,913
18/03/2024 3.859.934 -0,84% 3,925 3,891 3,932 3,905
15/03/2024 6.600.145 1,92% 3,877 3,877 3,946 3,938
14/03/2024 4.220.595 -0,44% 3,897 3,8535 3,916 3,864
13/03/2024 6.679.373 0,26% 3,878 3,867 3,905 3,887
12/03/2024 4.529.972 -0,04% 3,88 3,874 3,904 3,877
11/03/2024 3.532.789 0,92% 3,848 3,847 3,891 3,8785
08/03/2024 5.260.731 -0,16% 3,836 3,824 3,856 3,843
07/03/2024 3.808.632 0,05% 3,831 3,829 3,881 3,849
06/03/2024 4.724.456 0,26% 3,836 3,836 3,887 3,847
05/03/2024 4.151.290 0,16% 3,816 3,803 3,838 3,831
04/03/2024 4.301.018 0,13% 3,816 3,811 3,839 3,825
01/03/2024 3.599.547 0,49% 3,781 3,775 3,843 3,82
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).