Telefonica SA (TEF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/10/2022	2.795.921	0,66%	3,322	3,314	3,372	3,333
14/10/2022	3.858.823	1,02%	3,324	3,284	3,355	3,311
13/10/2022	4.264.982	-0,83%	3,273	3,241	3,33	3,2775
12/10/2022	2.752.285	-0,93%	3,322	3,278	3,33	3,305
11/10/2022	3.358.232	-0,98%	3,3385	3,306	3,358	3,336
10/10/2022	2.146.648	0,15%	3,355	3,343	3,397	3,369
07/10/2022	2.355.349	0,00%	3,346	3,346	3,394	3,363
06/10/2022	3.618.288	-0,88%	3,382	3,357	3,415	3,364
05/10/2022	4.345.518	-2,78%	3,483	3,371	3,483	3,394
04/10/2022	3.445.508	1,19%	3,473	3,457	3,518	3,50
03/10/2022	6.231.078	2,97%	3,359	3,339	3,483	3,473
30/09/2022	4.951.334	0,48%	3,372	3,361	3,426	3,373
29/09/2022	4.219.364	-2,92%	3,436	3,331	3,438	3,357
28/09/2022	5.431.706	-2,26%	3,529	3,424	3,529	3,458
27/09/2022	4.545.926	-1,23%	3,555	3,538	3,598	3,538
26/09/2022	3.872.158	-2,45%	3,661	3,5555	3,661	3,565
23/09/2022	4.498.657	-1,05%	3,693	3,633	3,715	3,661
22/09/2022	3.462.166	0,08%	3,65	3,644	3,714	3,70
21/09/2022	6.522.540	-3,03%	3,779	3,679	3,803	3,697
20/09/2022	3.586.803	-2,39%	3,887	3,806	3,895	3,802
19/09/2022	2.376.319	0,41%	3,863	3,838	3,899	3,883
16/09/2022	6.198.189	-1,25%	3,891	3,847	3,91	3,867
15/09/2022	4.506.742	-0,86%	3,941	3,911	3,96	3,901
14/09/2022	4.362.622	-0,67%	3,935	3,904	3,948	3,935
13/09/2022	7.428.412	-0,24%	3,956	3,947	4,011	3,9615
12/09/2022	4.543.445	0,66%	3,928	3,9135	3,9785	3,963
09/09/2022	4.163.738	-0,03%	3,895	3,891	3,963	3,929
08/09/2022	5.659.474	-2,02%	3,981	3,882	3,99	3,93
07/09/2022	4.271.773	-1,33%	4,041	4,01	4,053	4,011
06/09/2022	4.527.282	-0,20%	4,09	4,053	4,114	4,065
05/09/2022	3.997.595	-2,23%	4,136	4,052	4,139	4,073
02/09/2022	2.919.742	0,43%	4,145	4,102	4,169	4,166
01/09/2022	4.959.473	0,32%	4,098	4,098	4,184	4,146
31/08/2022	4.848.321	-0,15%	4,131	4,088	4,143	4,133
30/08/2022	3.617.240	-0,25%	4,144	4,124	4,185	4,139
29/08/2022	2.672.185	0,13%	4,121	4,091	4,157	4,1495
26/08/2022	3.924.349	-0,86%	4,1925	4,111	4,207	4,144
25/08/2022	2.590.069	-0,22%	4,192	4,166	4,213	4,18
24/08/2022	4.448.815	-2,09%	4,232	4,172	4,2425	4,17
23/08/2022	4.012.546	-0,88%	4,301	4,241	4,303	4,259
22/08/2022	3.780.058	1,13%	4,252	4,227	4,298	4,297
19/08/2022	2.704.236	-0,26%	4,271	4,232	4,288	4,249
18/08/2022	4.012.901	0,07%	4,257	4,217	4,289	4,26
17/08/2022	3.993.084	-2,40%	4,351	4,256	4,373	4,253
16/08/2022	4.008.470	2,70%	4,251	4,248	4,365	4,3575
15/08/2022	3.885.562	-0,84%	4,283	4,226	4,298	4,243
12/08/2022	2.955.411	0,02%	4,289	4,2545	4,312	4,279
11/08/2022	2.798.087	0,84%	4,28	4,234	4,2935	4,283
10/08/2022	4.252.491	-1,31%	4,3185	4,231	4,358	4,246
09/08/2022	3.187.545	0,43%	4,28	4,243	4,335	4,3025
08/08/2022	4.071.264	-0,21%	4,309	4,253	4,315	4,275
05/08/2022	4.412.307	1,73%	4,209	4,177	4,321	4,284
04/08/2022	4.266.642	-0,99%	4,226	4,178	4,252	4,21
03/08/2022	5.556.731	-1,01%	4,278	4,216	4,282	4,252
02/08/2022	4.775.921	1,14%	4,246	4,24	4,338	4,2955
01/08/2022	5.673.560	-2,66%	4,3535	4,238	4,4105	4,247
29/07/2022	5.803.657	0,14%	4,355	4,326	4,407	4,363
28/07/2022	6.658.219	-1,07%	4,471	4,334	4,627	4,357
27/07/2022	5.614.805	-1,17%	4,432	4,378	4,458	4,404
26/07/2022	4.254.929	-0,24%	4,46	4,391	4,464	4,456
25/07/2022	2.849.010	2,07%	4,403	4,389	4,489	4,4665
22/07/2022	4.240.255	-1,67%	4,445	4,352	4,483	4,376
21/07/2022	4.736.120	-2,38%	4,53	4,447	4,566	4,4505
20/07/2022	3.674.898	-1,36%	4,6155	4,5515	4,655	4,559
19/07/2022	3.263.333	0,13%	4,5935	4,579	4,647	4,622
18/07/2022	4.236.099	-1,14%	4,661	4,609	4,687	4,616
15/07/2022	3.937.590	-1,06%	4,7455	4,662	4,748	4,669
14/07/2022	5.167.402	-1,65%	4,7755	4,69	4,827	4,719
13/07/2022	5.706.184	-0,13%	4,77	4,719	4,836	4,808
12/07/2022	5.518.419	0,69%	4,7825	4,691	4,835	4,82
11/07/2022	3.337.023	1,59%	4,685	4,68	4,787	4,787
08/07/2022	4.934.104	-0,21%	4,727	4,643	4,729	4,72
07/07/2022	5.965.408	0,79%	4,71	4,645	4,73	4,73
06/07/2022	4.752.527	-4,22%	4,897	4,693	4,952	4,693
05/07/2022	7.034.089	0,06%	4,884	4,847	4,953	4,905
04/07/2022	3.315.525	0,78%	4,893	4,892	4,956	4,902
01/07/2022	5.068.329	-0,02%	4,844	4,807	4,884	4,864
30/06/2022	4.892.456	0,21%	4,815	4,807	4,874	4,862
29/06/2022	3.960.207	0,67%	4,759	4,756	4,856	4,852
28/06/2022	3.924.006	1,82%	4,742	4,733	4,852	4,824
27/06/2022	3.520.236	-0,04%	4,705	4,688	4,7525	4,738
24/06/2022	5.109.292	-0,27%	4,696	4,668	4,741	4,734
23/06/2022	8.376.450	2,48%	4,62	4,599	4,764	4,747
22/06/2022	4.542.855	2,14%	4,558	4,524	4,647	4,632
21/06/2022	3.866.862	0,25%	4,538	4,519	4,5905	4,54
20/06/2022	3.984.545	2,94%	4,416	4,415	4,5625	4,5285
17/06/2022	4.414.894	-0,75%	4,431	4,399	4,457	4,399
16/06/2022	5.254.591	-0,56%	4,424	4,3675	4,466	4,43
15/06/2022	5.099.760	1,00%	4,415	4,409	4,49	4,448
14/06/2022	4.013.201	-0,97%	4,437	4,399	4,5135	4,404
13/06/2022	4.999.111	-0,40%	4,4275	4,406	4,481	4,447
10/06/2022	4.498.348	-1,88%	4,55	4,434	4,554	4,483
09/06/2022	3.379.406	-0,89%	4,599	4,556	4,606	4,569
08/06/2022	3.283.539	-0,11%	4,629	4,59	4,642	4,61
07/06/2022	3.947.250	-0,92%	4,648	4,612	4,671	4,637
06/06/2022	2.043.434	0,62%	4,6565	4,647	4,702	4,68
03/06/2022	4.492.236	-1,23%	4,725	4,61	4,726	4,651
02/06/2022	3.511.209	-1,26%	4,776	4,707	4,785	4,709
01/06/2022	5.541.682	-5,26%	4,853	4,764	4,89	4,769
31/05/2022	6.192.092	1,59%	4,9465	4,9465	5,064	5,034