Telefonica SA (TEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
04/12/2023	2.655.317	0,38%	4,015	3,9915	4,018	4,014
01/12/2023	6.331.371	1,16%	3,963	3,963	4,017	3,999
30/11/2023	5.455.647	1,52%	3,895	3,888	3,954	3,953
29/11/2023	4.458.181	0,78%	3,859	3,847	3,90	3,888
28/11/2023	2.209.689	0,39%	3,83	3,817	3,86	3,858
27/11/2023	4.481.048	0,26%	3,833	3,823	3,859	3,84
24/11/2023	2.899.625	-0,44%	3,84	3,806	3,84	3,83
23/11/2023	1.828.145	0,63%	3,817	3,81	3,851	3,847
22/11/2023	2.387.760	1,00%	3,796	3,7895	3,838	3,824
21/11/2023	2.504.513	-0,42%	3,811	3,767	3,8175	3,786
20/11/2023	2.689.185	1,06%	3,756	3,753	3,802	3,802
17/11/2023	4.116.276	0,89%	3,729	3,726	3,765	3,753
16/11/2023	3.514.130	0,05%	3,722	3,716	3,743	3,72
15/11/2023	4.023.138	-0,59%	3,745	3,7025	3,763	3,718
14/11/2023	2.465.466	-0,27%	3,754	3,727	3,764	3,74
13/11/2023	2.495.269	1,32%	3,735	3,724	3,7575	3,75
10/11/2023	3.052.347	0,54%	3,693	3,682	3,741	3,706
09/11/2023	3.769.047	0,11%	3,704	3,657	3,727	3,691
08/11/2023	9.104.767	-0,41%	3,675	3,623	3,829	3,687
07/11/2023	5.870.397	-0,62%	3,661	3,614	3,724	3,702
06/11/2023	3.042.255	-0,67%	3,752	3,721	3,765	3,725
03/11/2023	4.847.791	2,68%	3,68	3,668	3,756	3,75
02/11/2023	4.752.383	1,44%	3,611	3,598	3,6755	3,652
01/11/2023	4.557.893	-1,15%	3,641	3,593	3,649	3,598
31/10/2023	2.432.101	0,83%	3,6265	3,595	3,676	3,646
30/10/2023	4.926.344	1,25%	3,586	3,585	3,679	3,616
27/10/2023	3.247.966	0,44%	3,561	3,561	3,606	3,5715
26/10/2023	3.754.030	-0,42%	3,561	3,532	3,57	3,559
25/10/2023	6.848.186	-1,98%	3,6265	3,554	3,633	3,574
24/10/2023	3.207.706	-0,71%	3,666	3,637	3,673	3,655
23/10/2023	3.748.660	-1,84%	3,731	3,66	3,7355	3,681
20/10/2023	4.778.352	-1,90%	3,8275	3,676	3,786	3,736
19/10/2023	3.097.749	-1,10%	3,8275	3,761	3,845	3,8085
18/10/2023	2.004.411	0,10%	3,839	3,839	3,886	3,851
17/10/2023	1.934.239	0,21%	3,845	3,83	3,867	3,85
16/10/2023	957.725	0,21%	3,843	3,818	3,859	3,842
13/10/2023	1.574.625	0,04%	3,844	3,829	3,88	3,841
12/10/2023	1.606.203	-0,62%	3,862	3,8285	3,877	3,846
11/10/2023	3.177.653	0,16%	3,84	3,839	3,896	3,867
10/10/2023	2.700.256	0,97%	3,85	3,844	3,8835	3,855
09/10/2023	2.228.877	0,93%	3,769	3,762	3,82	3,818
06/10/2023	2.956.641	0,11%	3,8125	3,737	3,826	3,788
05/10/2023	2.240.643	1,08%	3,756	3,726	3,805	3,785
04/10/2023	3.873.523	-0,72%	3,765	3,733	3,796	3,738
03/10/2023	4.883.481	-1,36%	3,82	3,747	3,837	3,775
02/10/2023	2.693.212	-1,09%	3,8475	3,816	3,886	3,823
29/09/2023	3.832.213	0,01%	3,885	3,826	3,885	3,868
28/09/2023	3.048.889	0,27%	3,866	3,839	3,90	3,8675
27/09/2023	3.659.939	-1,76%	3,922	3,846	3,925	3,857
26/09/2023	4.496.058	-0,63%	3,959	3,911	3,959	3,932
25/09/2023	2.904.224	-2,05%	4,036	3,93	4,038	3,957
22/09/2023	1.942.472	-0,85%	4,059	4,025	4,059	4,04
21/09/2023	3.971.758	-0,49%	4,088	4,039	4,091	4,0745
20/09/2023	2.536.938	1,72%	4,026	4,024	4,098	4,089
19/09/2023	2.552.509	0,88%	3,992	3,99	4,033	4,02
18/09/2023	3.518.388	1,30%	3,942	3,915	3,9965	3,985
15/09/2023	3.878.651	-0,36%	3,964	3,931	3,998	3,934
14/09/2023	4.623.817	-0,30%	3,929	3,872	3,95	3,945
13/09/2023	3.142.686	0,23%	3,939	3,9175	3,977	3,957
12/09/2023	3.111.618	1,10%	3,91	3,907	3,973	3,94
11/09/2023	2.138.987	1,42%	3,87	3,859	3,906	3,897
08/09/2023	2.497.629	0,20%	3,853	3,833	3,865	3,846
07/09/2023	2.867.621	2,03%	3,77	3,761	3,8445	3,8385
06/09/2023	6.391.938	0,21%	3,879	3,755	3,88	3,761
05/09/2023	3.416.583	0,07%	3,741	3,71	3,769	3,753
04/09/2023	2.225.080	-1,95%	3,84	3,7365	3,84	3,7505
01/09/2023	2.132.282	0,00%	3,827	3,823	3,8525	3,828
31/08/2023	2.140.616	0,14%	3,819	3,819	3,862	3,828
30/08/2023	3.970.825	0,29%	3,799	3,791	3,847	3,816
29/08/2023	5.039.755	1,44%	3,7605	3,753	3,805	3,805
28/08/2023	1.200.862	1,87%	3,709	3,704	3,76	3,751
25/08/2023	1.714.175	-0,08%	3,69	3,678	3,722	3,687
24/08/2023	2.174.787	0,71%	3,6865	3,668	3,697	3,69
23/08/2023	1.865.594	1,61%	3,62	3,62	3,664	3,665
22/08/2023	3.262.931	-0,08%	3,625	3,60	3,647	3,608
21/08/2023	2.392.053	-0,17%	3,6025	3,6025	3,654	3,608
18/08/2023	3.582.952	0,36%	3,591	3,583	3,637	3,614
17/08/2023	2.859.225	0,08%	3,59	3,573	3,605	3,601
16/08/2023	3.386.735	-0,61%	3,599	3,564	3,6095	3,60
15/08/2023	1.816.155	-0,77%	3,64	3,611	3,666	3,622
14/08/2023	2.113.813	0,69%	3,635	3,635	3,659	3,65
11/08/2023	2.610.840	-0,23%	3,642	3,624	3,663	3,625
10/08/2023	3.597.594	1,88%	3,581	3,581	3,6455	3,634
09/08/2023	1.955.183	1,68%	3,53	3,527	3,576	3,567
08/08/2023	2.906.130	0,06%	3,503	3,486	3,525	3,516
07/08/2023	2.881.825	-0,65%	3,526	3,50	3,535	3,514
04/08/2023	4.745.387	0,60%	3,538	3,506	3,548	3,535
03/08/2023	8.568.507	-1,32%	3,543	3,506	3,57	3,514
02/08/2023	17.903.158	-7,25%	3,823	3,531	3,823	3,561
01/08/2023	3.716.532	-1,10%	3,877	3,821	3,894	3,8395
31/07/2023	3.780.043	-1,12%	3,936	3,88	3,936	3,882
28/07/2023	4.312.702	-0,58%	3,928	3,922	3,962	3,929
27/07/2023	9.108.508	3,54%	3,845	3,836	3,955	3,952