Telefonica SA (TEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
26/07/2023	6.122.084	1,82%	3,764	3,752	3,821	3,814
25/07/2023	2.797.228	-0,74%	3,771	3,738	3,774	3,749
24/07/2023	3.273.036	1,26%	3,708	3,703	3,804	3,777
21/07/2023	3.228.999	1,11%	3,695	3,675	3,73	3,73
20/07/2023	3.917.538	1,26%	3,646	3,642	3,702	3,689
19/07/2023	3.011.813	0,61%	3,6225	3,621	3,656	3,643
18/07/2023	4.419.477	-1,39%	3,65	3,5695	3,65	3,621
17/07/2023	3.934.603	0,30%	3,649	3,644	3,718	3,672
14/07/2023	3.228.237	0,19%	3,656	3,654	3,703	3,661
13/07/2023	5.005.706	-0,11%	3,658	3,631	3,673	3,654
12/07/2023	2.778.728	1,23%	3,631	3,6205	3,66	3,658
11/07/2023	3.492.546	-0,08%	3,616	3,585	3,617	3,618
10/07/2023	2.953.600	-0,14%	3,618	3,617	3,645	3,621
07/07/2023	2.891.343	-1,12%	3,676	3,621	3,676	3,626
06/07/2023	5.638.072	-1,44%	3,613	3,613	3,713	3,673
05/07/2023	4.195.445	-0,45%	3,756	3,723	3,783	3,735
04/07/2023	1.904.124	-0,82%	3,7865	3,752	3,803	3,752
03/07/2023	5.833.254	1,48%	3,731	3,73	3,801	3,777
30/06/2023	3.031.077	0,92%	3,696	3,681	3,746	3,722
29/06/2023	2.285.647	0,77%	3,669	3,669	3,697	3,688
28/06/2023	2.094.874	0,15%	3,664	3,654	3,692	3,66
27/06/2023	3.387.825	0,95%	3,6175	3,593	3,661	3,65
26/06/2023	2.886.413	-0,55%	3,6505	3,615	3,6505	3,615
23/06/2023	2.725.846	0,50%	3,62	3,6075	3,649	3,635
22/06/2023	3.485.160	-0,71%	3,615	3,592	3,631	3,617
21/06/2023	2.597.112	-0,14%	3,65	3,626	3,662	3,638
20/06/2023	2.867.698	-0,03%	3,647	3,617	3,655	3,643
19/06/2023	2.592.288	0,66%	3,615	3,614	3,697	3,658
16/06/2023	5.546.774	-0,49%	3,654	3,621	3,677	3,634
15/06/2023	4.439.876	0,39%	3,63	3,603	3,662	3,652
14/06/2023	6.977.633	-0,38%	3,63	3,598	3,69	3,633
13/06/2023	3.575.639	-5,45%	3,712	3,638	3,719	3,646
12/06/2023	4.965.371	-0,95%	3,903	3,854	3,906	3,856
09/06/2023	2.331.688	0,13%	3,889	3,881	3,9105	3,886
08/06/2023	3.570.360	-0,39%	3,895	3,854	3,9075	3,876
07/06/2023	3.127.657	1,08%	3,826	3,8245	3,905	3,891
06/06/2023	4.101.251	-2,05%	3,923	3,817	3,923	3,8495
05/06/2023	3.183.328	0,85%	3,922	3,913	3,964	3,93
02/06/2023	5.811.417	-0,89%	3,948	3,825	3,986	3,897
01/06/2023	3.710.330	-0,13%	3,96	3,9165	3,967	3,932
31/05/2023	945.680	1,56%	3,91	3,904	3,9805	3,97
30/05/2023	1.102.059	-1,33%	3,979	3,912	3,987	3,919
29/05/2023	814.938	1,02%	3,971	3,954	3,9925	3,972
26/05/2023	1.999.847	-0,20%	3,948	3,894	3,951	3,932
25/05/2023	2.026.008	-1,82%	3,999	3,914	4,014	3,929
24/05/2023	2.598.787	0,03%	3,9925	3,983	4,027	3,996
23/05/2023	1.903.565	1,09%	3,958	3,944	3,9985	3,994
22/05/2023	1.576.014	0,46%	3,9465	3,937	3,985	3,951
19/05/2023	2.518.382	0,03%	3,945	3,8865	3,952	3,933
18/05/2023	1.563.658	-0,28%	3,96	3,919	3,9795	3,932
17/05/2023	1.310.123	-0,63%	3,956	3,935	3,987	3,943
16/05/2023	3.848.900	1,05%	3,916	3,911	3,986	3,962
15/05/2023	1.836.480	0,93%	3,905	3,872	3,928	3,921
12/05/2023	4.366.403	0,47%	3,884	3,873	3,929	3,878
11/05/2023	8.650.057	-4,35%	4,04	3,8255	4,062	3,847