Telefonica SA (TEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/04/2024	2.276.016	0,19%	4,118	4,109	4,137	4,127
24/04/2024	6.613.092	-0,63%	4,145	4,105	4,163	4,118
23/04/2024	5.962.691	0,98%	4,102	4,094	4,167	4,14
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	3,959
17/04/2024	5.646.559	0,73%	3,876	3,849	3,925	3,913
16/04/2024	6.716.098	-0,72%	3,90	3,8605	3,922	3,884
15/04/2024	5.272.148	-0,91%	3,942	3,912	3,96	3,923
12/04/2024	4.077.095	0,64%	3,947	3,938	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	3,94
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	4,068
01/04/2024	0	0,14%	4,098	4,086	4,127	4,091
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	4,063
25/03/2024	3.217.778	0,53%	3,97	3,967	3,997	3,99
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	3,955
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	3,901
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	3,87
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	3,841
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
29/02/2024	4.728.764	-0,74%	3,8295	3,79	3,839	3,8015
28/02/2024	7.026.923	0,42%	3,817	3,815	3,874	3,828
27/02/2024	3.377.050	0,85%	3,757	3,749	3,815	3,812
26/02/2024	2.806.349	0,19%	3,761	3,748	3,794	3,78
23/02/2024	3.793.696	0,64%	3,744	3,71	3,7755	3,773
22/02/2024	7.270.588	1,90%	3,7105	3,679	3,7915	3,749
21/02/2024	5.193.321	0,16%	3,665	3,656	3,70	3,679
20/02/2024	4.246.232	1,19%	3,6295	3,627	3,678	3,673
19/02/2024	3.615.601	2,14%	3,577	3,577	3,636	3,63
16/02/2024	6.175.791	-1,58%	3,62	3,5425	3,62	3,561
15/02/2024	3.315.218	1,17%	3,574	3,573	3,63	3,618
14/02/2024	3.704.211	-0,17%	3,592	3,563	3,61	3,576
13/02/2024	3.279.153	-0,06%	3,59	3,58	3,639	3,582
12/02/2024	2.017.352	0,72%	3,567	3,561	3,588	3,586
09/02/2024	3.383.623	-0,82%	3,576	3,541	3,596	3,5605
08/02/2024	4.373.139	-0,28%	3,588	3,55	3,593	3,582
07/02/2024	4.090.847	-1,54%	3,643	3,587	3,6485	3,59
06/02/2024	3.213.956	-0,36%	3,665	3,6165	3,666	3,645
05/02/2024	2.446.258	-1,22%	3,6945	3,657	3,731	3,658
02/02/2024	2.669.559	-0,59%	3,733	3,701	3,755	3,703
01/02/2024	2.913.848	-1,25%	3,759	3,725	3,784	3,725
31/01/2024	4.139.626	-0,05%	3,788	3,747	3,788	3,77
30/01/2024	2.265.752	-1,05%	3,817	3,763	3,828	3,769
29/01/2024	2.602.851	-0,68%	3,826	3,794	3,836	3,809
26/01/2024	2.087.725	1,19%	3,785	3,772	3,838	3,835
25/01/2024	1.736.412	-0,76%	3,81	3,7815	3,811	3,79
24/01/2024	4.097.311	0,00%	3,838	3,812	3,858	3,813
23/01/2024	2.495.864	-0,18%	3,823	3,802	3,843	3,813
22/01/2024	2.581.643	0,73%	3,798	3,785	3,823	3,813
19/01/2024	3.355.460	1,18%	3,757	3,756	3,796	3,78
18/01/2024	1.888.135	-0,90%	3,762	3,718	3,762	3,736
17/01/2024	3.206.327	-0,19%	3,769	3,727	3,779	3,77
16/01/2024	3.378.237	-0,11%	3,764	3,743	3,802	3,775
15/01/2024	3.161.132	1,48%	3,734	3,726	3,78	3,779
12/01/2024	1.995.051	0,08%	3,697	3,695	3,738	3,719
11/01/2024	2.727.280	-0,16%	3,73	3,70	3,734	3,716
10/01/2024	3.377.011	-0,16%	3,714	3,698	3,739	3,722
09/01/2024	3.480.845	-0,05%	3,726	3,703	3,755	3,73
08/01/2024	3.156.637	1,22%	3,702	3,679	3,732	3,732
05/01/2024	2.337.528	-0,38%	3,688	3,662	3,703	3,687
04/01/2024	3.040.537	1,76%	3,655	3,654	3,701	3,701
03/01/2024	3.646.285	0,30%	3,643	3,6355	3,69	3,637
02/01/2024	4.623.995	2,83%	3,553	3,541	3,633	3,628
29/12/2023	2.523.785	-0,09%	3,536	3,526	3,545	3,534
28/12/2023	2.381.679	-0,81%	3,568	3,531	3,568	3,537
27/12/2023	4.132.165	-0,36%	3,58	3,556	3,589	3,571
26/12/2023	3.872.846	-0,95%	3,625	3,57	3,649	3,584
22/12/2023	3.872.846	-0,95%	3,625	3,57	3,649	3,584
21/12/2023	3.862.134	-1,75%	3,657	3,614	3,686	3,6185
20/12/2023	11.758.890	3,11%	3,816	3,6475	3,816	3,679
19/12/2023	3.686.343	-0,92%	3,594	3,556	3,606	3,565
18/12/2023	3.350.103	-1,10%	3,613	3,581	3,636	3,592
15/12/2023	4.351.897	-1,39%	3,678	3,619	3,691	3,632
14/12/2023	3.361.839	0,16%	3,697	3,68	3,744	3,682
13/12/2023	7.214.506	-3,37%	3,791	3,6515	3,791	3,671
12/12/2023	7.242.108	-5,54%	3,867	3,784	3,8685	3,80
11/12/2023	7.313.752	0,35%	4,021	3,998	4,037	4,023
08/12/2023	3.930.205	-0,30%	4,023	4,001	4,028	4,009
07/12/2023	3.561.076	-0,84%	4,051	4,006	4,062	4,022
06/12/2023	2.377.884	0,22%	4,054	4,034	4,075	4,046
05/12/2023	2.621.087	0,47%	4,014	4,007	4,048	4,033