BiG | O banco que entende os seus valores.

Telefonica SA (TEF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/07/2025	1.701.561	-0,06%	4,503	4,473	4,532	4,497
15/07/2025	2.823.187	-0,41%	4,501	4,455	4,506	4,4875
14/07/2025	1.998.976	0,95%	4,457	4,452	4,511	4,506
11/07/2025	1.660.279	-0,37%	4,483	4,46	4,493	4,4675
10/07/2025	2.628.887	-0,69%	4,512	4,468	4,5205	4,484
09/07/2025	2.318.725	0,61%	4,5025	4,4905	4,542	4,515
08/07/2025	2.975.808	-1,14%	4,531	4,4865	4,549	4,4905
07/07/2025	2.712.841	0,00%	4,555	4,516	4,567	4,549
04/07/2025	1.791.340	0,26%	4,552	4,53	4,5745	4,549
03/07/2025	2.451.276	-0,14%	4,566	4,511	4,584	4,537
02/07/2025	2.630.032	0,07%	4,549	4,533	4,575	4,5485
01/07/2025	4.071.881	1,99%	4,474	4,457	4,551	4,5455
30/06/2025	3.372.761	-0,74%	4,493	4,433	4,512	4,457
27/06/2025	2.862.345	0,28%	4,484	4,4555	4,5075	4,49
26/06/2025	3.475.840	0,05%	4,4635	4,434	4,503	4,4775
25/06/2025	3.745.527	-1,97%	4,577	4,476	4,577	4,482
24/06/2025	4.725.286	0,29%	4,571	4,533	4,586	4,567
23/06/2025	4.627.093	-0,23%	4,501	4,491	4,565	4,554
20/06/2025	3.440.183	-0,50%	4,576	4,543	4,611	4,5645
19/06/2025	3.095.184	-0,24%	4,564	4,5495	4,601	4,566
18/06/2025	3.207.606	0,53%	4,552	4,552	4,614	4,577
17/06/2025	5.174.622	-4,21%	4,556	4,511	4,746	4,553
16/06/2025	9.225.634	3,02%	4,607	4,587	4,75	4,746
13/06/2025	5.423.355	-0,20%	4,595	4,546	4,616	4,607
12/06/2025	4.316.738	-0,02%	4,60	4,596	4,647	4,616
11/06/2025	3.390.093	-0,97%	4,645	4,596	4,662	4,609
10/06/2025	3.136.431	-0,66%	4,678	4,642	4,7025	4,654
09/06/2025	2.568.193	-0,62%	4,686	4,661	4,707	4,673
06/06/2025	1.804.927	-0,47%	4,708	4,683	4,74	4,69
05/06/2025	2.905.473	0,81%	4,675	4,647	4,717	4,711
04/06/2025	2.221.434	-0,34%	4,67	4,646	4,69	4,667
03/06/2025	3.599.147	-1,14%	4,736	4,661	4,741	4,677
02/06/2025	2.881.661	0,17%	4,7235	4,68	4,74	4,731
30/05/2025	4.676.357	0,92%	4,687	4,669	4,734	4,711
29/05/2025	2.083.948	0,08%	4,672	4,60	4,682	4,669
28/05/2025	4.149.595	0,02%	4,672	4,639	4,713	4,6655
27/05/2025	2.614.450	0,32%	4,648	4,631	4,692	4,656
26/05/2025	1.839.837	1,02%	4,621	4,593	4,651	4,64
23/05/2025	3.692.125	0,20%	4,607	4,555	4,612	4,593
22/05/2025	3.143.226	0,72%	4,556	4,533	4,607	4,597
21/05/2025	3.484.452	0,40%	4,5295	4,5255	4,576	4,574
20/05/2025	3.973.618	1,31%	4,503	4,491	4,558	4,553
19/05/2025	3.261.164	1,31%	4,452	4,4205	4,512	4,494
16/05/2025	3.737.215	1,72%	4,364	4,355	4,4415	4,438
15/05/2025	4.585.973	1,35%	4,339	4,263	4,366	4,358
14/05/2025	8.227.953	-2,27%	4,381	4,245	4,445	4,308
13/05/2025	4.391.937	0,34%	4,425	4,395	4,49	4,413
12/05/2025	3.626.632	-1,27%	4,512	4,364	4,514	4,397
09/05/2025	2.874.980	0,47%	4,471	4,452	4,502	4,474
08/05/2025	3.211.441	-1,33%	4,501	4,424	4,528	4,455
07/05/2025	2.657.381	-0,18%	4,55	4,521	4,574	4,528
06/05/2025	5.164.401	1,34%	4,484	4,476	4,5545	4,536
05/05/2025	1.997.943	-0,58%	4,501	4,468	4,528	4,476
02/05/2025	3.858.878	-0,21%	4,547	4,47	4,58	4,499
30/04/2025	3.479.280	0,76%	4,4845	4,467	4,518	4,5055
29/04/2025	3.156.219	0,58%	4,474	4,44	4,504	4,484
28/04/2025	2.959.697	1,30%	4,404	4,397	4,458	4,455
25/04/2025	3.440.216	0,83%	4,355	4,344	4,426	4,401
24/04/2025	3.362.997	0,55%	4,358	4,335	4,391	4,359
23/04/2025	3.479.830	-0,03%	4,386	4,286	4,392	4,335
22/04/2025	2.867.107	0,64%	4,30	4,30	4,39	4,3565
17/04/2025	3.679.467	1,64%	4,267	4,236	4,336	4,329
16/04/2025	2.726.396	2,28%	4,173	4,164	4,261	4,259
15/04/2025	3.119.893	1,29%	4,131	4,113	4,171	4,164
14/04/2025	4.601.776	2,88%	4,041	3,998	4,126	4,113
11/04/2025	4.317.992	0,58%	3,957	3,913	4,002	3,998
10/04/2025	6.468.037	1,22%	4,201	3,9025	4,201	3,973
09/04/2025	8.427.008	-4,89%	4,017	3,834	4,089	3,9025
08/04/2025	6.391.515	-0,56%	4,101	3,988	4,104	4,089
07/04/2025	14.081.770	-4,31%	4,0945	3,962	4,289	4,104
04/04/2025	7.807.356	-3,52%	4,47	4,275	4,509	4,289
03/04/2025	5.904.285	2,26%	4,363	4,363	4,4705	4,459
02/04/2025	3.298.479	-0,95%	4,395	4,365	4,447	4,373
01/04/2025	5.137.339	1,61%	4,36	4,348	4,42	4,415
31/03/2025	3.534.521	0,44%	4,336	4,312	4,3585	4,348
28/03/2025	3.063.741	-0,05%	4,325	4,32	4,374	4,335
27/03/2025	2.580.667	0,77%	4,296	4,282	4,337	4,324
26/03/2025	2.644.497	0,30%	4,281	4,257	4,30	4,292
25/03/2025	3.277.746	0,49%	4,256	4,256	4,308	4,29
24/03/2025	3.464.322	-1,73%	4,334	4,256	4,342	4,259
21/03/2025	4.620.379	0,24%	4,3245	4,31	4,368	4,334
20/03/2025	2.373.129	-0,21%	4,332	4,306	4,358	4,3285
19/03/2025	3.863.072	-0,92%	4,352	4,3275	4,378	4,335
18/03/2025	3.284.570	0,07%	4,351	4,336	4,38	4,373
17/03/2025	3.154.703	-0,21%	4,345	4,339	4,387	4,366
14/03/2025	5.273.294	0,12%	4,326	4,318	4,4215	4,369
13/03/2025	6.205.290	3,11%	4,233	4,216	4,347	4,341
12/03/2025	4.720.944	-0,47%	4,26	4,166	4,265	4,216
11/03/2025	5.202.528	0,07%	4,25	4,231	4,304	4,246
10/03/2025	5.293.331	0,89%	4,205	4,199	4,265	4,251
07/03/2025	5.694.875	1,25%	4,162	4,135	4,213	4,2105
06/03/2025	5.122.920	0,51%	4,122	4,09	4,159	4,153
05/03/2025	4.832.695	-1,86%	4,179	4,118	4,19	4,125
04/03/2025	5.395.476	-2,02%	4,232	4,169	4,2825	4,19
03/03/2025	5.827.780	-0,61%	4,291	4,223	4,309	4,2825
28/02/2025	3.910.823	-0,07%	4,33	4,269	4,34	4,293
27/02/2025	9.014.640	-0,47%	4,12	4,077	4,334	4,304
26/02/2025	4.826.487	0,51%	4,273	4,252	4,325	4,3245
25/02/2025	4.466.470	1,55%	4,24	4,237	4,318	4,3025
24/02/2025	4.536.854	1,56%	4,166	4,165	4,239	4,237