BiG | O banco que entende os seus valores.

Telefonica SA (TEF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/12/2025	4.231.342	-0,08%	3,629	3,624	3,659	3,6285
02/12/2025	3.358.172	-1,43%	3,651	3,632	3,6895	3,636
01/12/2025	2.883.067	-2,03%	3,7375	3,657	3,751	3,6845
28/11/2025	4.058.457	-1,14%	3,782	3,723	3,79	3,744
27/11/2025	1.502.775	1,10%	3,737	3,736	3,7815	3,778
26/11/2025	2.275.706	0,54%	3,703	3,694	3,753	3,737
25/11/2025	4.772.418	2,25%	3,65	3,645	3,737	3,72
24/11/2025	6.831.580	-0,60%	3,684	3,644	3,7145	3,646
21/11/2025	3.856.798	1,49%	3,61	3,598	3,693	3,677
20/11/2025	3.389.375	-0,08%	3,62	3,595	3,638	3,62
19/11/2025	3.792.766	-0,60%	3,637	3,62	3,655	3,623
18/11/2025	4.416.614	-2,94%	3,6975	3,632	3,742	3,642
17/11/2025	3.417.428	0,30%	3,736	3,686	3,752	3,742
14/11/2025	4.183.682	0,26%	3,762	3,714	3,782	3,731
13/11/2025	6.211.700	1,68%	3,603	3,603	3,7515	3,7225
12/11/2025	4.501.343	-1,01%	3,66	3,643	3,681	3,661
11/11/2025	6.218.013	2,03%	3,586	3,57	3,7015	3,68
10/11/2025	4.224.977	-1,30%	3,618	3,582	3,6475	3,60
07/11/2025	5.557.121	0,12%	3,648	3,575	3,668	3,6475
06/11/2025	8.857.310	0,19%	3,643	3,598	3,668	3,643
05/11/2025	13.409.131	-3,23%	3,706	3,563	3,747	3,636
04/11/2025	30.111.642	-13,33%	4,031	3,711	4,3025	3,747
03/11/2025	5.727.607	-2,32%	4,38	4,292	4,394	4,3025
31/10/2025	6.220.186	-2,13%	4,486	4,349	4,556	4,394
30/10/2025	4.539.758	-0,41%	4,506	4,414	4,516	4,4825
29/10/2025	3.845.760	-1,81%	4,574	4,489	4,584	4,501
28/10/2025	2.861.748	-0,10%	4,589	4,494	4,597	4,584
27/10/2025	2.034.737	0,51%	4,553	4,546	4,583	4,5705
24/10/2025	2.293.866	-0,44%	4,561	4,504	4,576	4,546
23/10/2025	2.118.478	-1,17%	4,622	4,565	4,629	4,576
22/10/2025	3.658.428	0,94%	4,576	4,567	4,633	4,624
21/10/2025	3.677.229	-0,18%	4,589	4,5685	4,606	4,581
20/10/2025	4.734.649	1,62%	4,498	4,498	4,601	4,584
17/10/2025	4.711.193	0,75%	4,461	4,439	4,51	4,508
16/10/2025	2.973.833	-0,48%	4,46	4,421	4,4715	4,4635
15/10/2025	5.326.515	2,27%	4,39	4,3805	4,506	4,4775
14/10/2025	2.911.992	1,20%	4,34	4,338	4,398	4,3805
13/10/2025	2.336.513	-0,95%	4,36	4,316	4,3805	4,338
10/10/2025	2.430.721	0,15%	4,386	4,3775	4,409	4,3805
09/10/2025	2.554.366	0,58%	4,35	4,345	4,389	4,3775
08/10/2025	3.169.783	0,76%	4,339	4,321	4,369	4,35
07/10/2025	2.299.541	0,02%	4,3125	4,3095	4,35	4,321
06/10/2025	2.724.995	0,14%	4,301	4,2785	4,362	4,323
03/10/2025	2.722.885	-0,53%	4,35	4,307	4,365	4,317
02/10/2025	2.731.467	-0,94%	4,346	4,3275	4,378	4,337
01/10/2025	4.981.663	-0,56%	4,373	4,369	4,423	4,378
30/09/2025	4.087.272	1,13%	4,325	4,312	4,398	4,3935
29/09/2025	4.989.390	-0,28%	4,332	4,31	4,361	4,349
26/09/2025	2.084.577	0,43%	4,332	4,323	4,371	4,361
25/09/2025	2.237.166	-0,18%	4,342	4,327	4,367	4,3475
24/09/2025	2.993.665	-0,39%	4,39	4,355	4,4095	4,359
23/09/2025	5.009.583	-0,55%	4,39	4,326	4,401	4,374
22/09/2025	4.735.177	-2,44%	4,467	4,391	4,508	4,401
19/09/2025	2.691.977	-0,33%	4,506	4,499	4,5545	4,508
18/09/2025	2.739.074	-0,23%	4,55	4,5035	4,558	4,522
17/09/2025	2.050.073	0,58%	4,527	4,5065	4,544	4,5375
16/09/2025	3.824.684	-0,61%	4,541	4,487	4,5455	4,518
15/09/2025	1.776.486	-0,75%	4,573	4,532	4,58	4,5455
12/09/2025	2.552.509	0,18%	4,569	4,546	4,583	4,58
11/09/2025	2.190.426	0,75%	4,551	4,541	4,592	4,572
10/09/2025	3.140.070	-0,92%	4,561	4,516	4,58	4,541
09/09/2025	2.160.074	0,71%	4,551	4,529	4,582	4,58
08/09/2025	1.507.865	0,14%	4,542	4,522	4,551	4,5495
05/09/2025	2.745.985	0,52%	4,518	4,501	4,551	4,543
04/09/2025	2.742.839	0,07%	4,506	4,4775	4,547	4,5195
03/09/2025	2.386.014	-1,83%	4,5935	4,506	4,5935	4,515
02/09/2025	2.381.512	-0,84%	4,603	4,562	4,621	4,592
01/09/2025	2.494.630	0,98%	4,567	4,556	4,625	4,621
29/08/2025	2.412.529	0,41%	4,549	4,536	4,585	4,58
28/08/2025	3.680.966	-0,91%	4,61	4,538	4,629	4,5615
27/08/2025	2.216.910	-0,39%	4,616	4,597	4,635	4,611
26/08/2025	3.418.121	-0,04%	4,6215	4,579	4,64	4,629
25/08/2025	3.462.425	-0,61%	4,61	4,582	4,6525	4,624
22/08/2025	4.602.663	0,15%	4,646	4,623	4,684	4,6525
21/08/2025	11.451.928	-5,10%	4,857	4,568	4,8925	4,643
20/08/2025	2.402.233	0,43%	4,857	4,852	4,893	4,8925
19/08/2025	2.916.981	0,19%	4,846	4,8375	4,882	4,864
18/08/2025	3.666.247	0,88%	4,819	4,801	4,849	4,843
15/08/2025	3.826.875	0,70%	4,80	4,766	4,812	4,801
14/08/2025	4.599.714	0,78%	4,75	4,74	4,7955	4,7785
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