Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.928,48 -1.601,10 (-2,48%)
Telefónica, S.A. (TEF.MC)
MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 05:35PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 4,1600 | 4,2400 | 4,1540 | 4,2220 | 4,2220 | 16.449.664 |
| 25 de abr. de 2024 | 4,1140 | 4,1530 | 4,1080 | 4,1500 | 4,1500 | 12.551.788 |
| 24 de abr. de 2024 | 4,1480 | 4,1620 | 4,1050 | 4,1180 | 4,1180 | 17.657.559 |
| 23 de abr. de 2024 | 4,0960 | 4,1680 | 4,0940 | 4,1400 | 4,1400 | 16.391.219 |
| 22 de abr. de 2024 | 4,0340 | 4,1050 | 4,0310 | 4,0950 | 4,0950 | 23.882.709 |
| 19 de abr. de 2024 | 3,9610 | 4,0090 | 3,9310 | 4,0070 | 4,0070 | 14.195.535 |
| 18 de abr. de 2024 | 3,9180 | 3,9670 | 3,9160 | 3,9590 | 3,9590 | 8.852.883 |
| 17 de abr. de 2024 | 3,8740 | 3,9250 | 3,8480 | 3,9130 | 3,9130 | 9.402.157 |
| 16 de abr. de 2024 | 3,9020 | 3,9230 | 3,8600 | 3,8840 | 3,8840 | 13.725.437 |
| 15 de abr. de 2024 | 3,9430 | 3,9600 | 3,9130 | 3,9230 | 3,9230 | 11.553.317 |
| 12 de abr. de 2024 | 3,9450 | 3,9690 | 3,9380 | 3,9590 | 3,9590 | 14.821.710 |
| 11 de abr. de 2024 | 3,9590 | 3,9640 | 3,9030 | 3,9300 | 3,9300 | 9.860.513 |
| 10 de abr. de 2024 | 3,9880 | 3,9930 | 3,9090 | 3,9400 | 3,9400 | 10.891.634 |
| 09 de abr. de 2024 | 3,9860 | 4,0020 | 3,9630 | 3,9740 | 3,9740 | 11.563.750 |
| 08 de abr. de 2024 | 3,9800 | 3,9850 | 3,9530 | 3,9710 | 3,9710 | 11.301.392 |
| 05 de abr. de 2024 | 4,0300 | 4,0330 | 3,9570 | 3,9770 | 3,9770 | 17.046.557 |
| 04 de abr. de 2024 | 4,0460 | 4,0940 | 4,0460 | 4,0610 | 4,0610 | 34.012.773 |
| 03 de abr. de 2024 | 4,0650 | 4,0980 | 4,0330 | 4,0440 | 4,0440 | 14.006.439 |
| 02 de abr. de 2024 | 4,0870 | 4,1220 | 4,0600 | 4,0680 | 4,0680 | 73.801.800 |
| 28 de mar. de 2024 | 4,1000 | 4,1260 | 4,0860 | 4,0890 | 4,0890 | 17.776.922 |
| 27 de mar. de 2024 | 4,0810 | 4,1150 | 4,0700 | 4,0890 | 4,0890 | 16.871.610 |
| 26 de mar. de 2024 | 4,0000 | 4,0920 | 3,9890 | 4,0630 | 4,0630 | 76.296.397 |
| 25 de mar. de 2024 | 3,9650 | 3,9980 | 3,9650 | 3,9900 | 3,9900 | 10.196.772 |
| 22 de mar. de 2024 | 3,9630 | 4,0150 | 3,9620 | 3,9690 | 3,9690 | 19.118.948 |
| 21 de mar. de 2024 | 3,9300 | 3,9790 | 3,9280 | 3,9550 | 3,9550 | 12.510.992 |
| 20 de mar. de 2024 | 3,8970 | 3,9210 | 3,8970 | 3,9180 | 3,9180 | 9.763.656 |
| 19 de mar. de 2024 | 3,9100 | 3,9230 | 3,8930 | 3,9010 | 3,9010 | 9.333.126 |
| 18 de mar. de 2024 | 3,9200 | 3,9320 | 3,8900 | 3,8980 | 3,8980 | 10.357.855 |
| 15 de mar. de 2024 | 3,8720 | 3,9460 | 3,8720 | 3,9170 | 3,9170 | 49.819.437 |
| 14 de mar. de 2024 | 3,8920 | 3,9170 | 3,8530 | 3,8700 | 3,8700 | 31.400.354 |
| 13 de mar. de 2024 | 3,8760 | 3,9050 | 3,8670 | 3,8860 | 3,8860 | 12.700.519 |
| 12 de mar. de 2024 | 3,8840 | 3,9040 | 3,8710 | 3,8710 | 3,8710 | 14.005.334 |
| 11 de mar. de 2024 | 3,8480 | 3,8910 | 3,8460 | 3,8770 | 3,8770 | 9.964.781 |
| 08 de mar. de 2024 | 3,8350 | 3,8560 | 3,8240 | 3,8460 | 3,8460 | 7.976.056 |
| 07 de mar. de 2024 | 3,8310 | 3,8810 | 3,8300 | 3,8380 | 3,8380 | 9.450.242 |
| 06 de mar. de 2024 | 3,8400 | 3,8890 | 3,8350 | 3,8410 | 3,8410 | 14.773.403 |
| 05 de mar. de 2024 | 3,8160 | 3,8380 | 3,8030 | 3,8340 | 3,8340 | 6.953.655 |
| 04 de mar. de 2024 | 3,8160 | 3,8390 | 3,8110 | 3,8300 | 3,8300 | 42.670.115 |
| 01 de mar. de 2024 | 3,7750 | 3,8430 | 3,7670 | 3,8220 | 3,8220 | 33.172.223 |
| 29 de fev. de 2024 | 3,8310 | 3,8420 | 3,7900 | 3,7930 | 3,7930 | 16.751.108 |
| 28 de fev. de 2024 | 3,8200 | 3,8740 | 3,8140 | 3,8280 | 3,8280 | 12.065.463 |
| 27 de fev. de 2024 | 3,7510 | 3,8150 | 3,7510 | 3,8100 | 3,8100 | 8.175.189 |
| 26 de fev. de 2024 | 3,7550 | 3,7940 | 3,7480 | 3,7760 | 3,7760 | 6.699.236 |
| 23 de fev. de 2024 | 3,7440 | 3,7760 | 3,7100 | 3,7760 | 3,7760 | 8.532.461 |
| 22 de fev. de 2024 | 3,7230 | 3,7920 | 3,6790 | 3,7430 | 3,7430 | 37.381.076 |
| 21 de fev. de 2024 | 3,6660 | 3,7000 | 3,6560 | 3,6840 | 3,6840 | 7.847.997 |
| 20 de fev. de 2024 | 3,6270 | 3,6780 | 3,6270 | 3,6670 | 3,6670 | 7.579.649 |
| 19 de fev. de 2024 | 3,5700 | 3,6360 | 3,5690 | 3,6260 | 3,6260 | 9.583.103 |
| 16 de fev. de 2024 | 3,6200 | 3,6200 | 3,5420 | 3,5610 | 3,5610 | 13.581.505 |
| 15 de fev. de 2024 | 3,5700 | 3,6300 | 3,5700 | 3,6180 | 3,6180 | 12.512.765 |
| 14 de fev. de 2024 | 3,5800 | 3,6100 | 3,5630 | 3,5750 | 3,5750 | 7.564.262 |
| 13 de fev. de 2024 | 3,5880 | 3,6380 | 3,5800 | 3,5800 | 3,5800 | 7.562.382 |
| 12 de fev. de 2024 | 3,5710 | 3,5880 | 3,5610 | 3,5860 | 3,5860 | 5.667.698 |
| 09 de fev. de 2024 | 3,5780 | 3,5980 | 3,5410 | 3,5530 | 3,5530 | 10.789.433 |
| 08 de fev. de 2024 | 3,5860 | 3,5940 | 3,5510 | 3,5820 | 3,5820 | 10.111.833 |
| 07 de fev. de 2024 | 3,6420 | 3,6470 | 3,5870 | 3,5900 | 3,5900 | 8.749.760 |
| 06 de fev. de 2024 | 3,6600 | 3,6690 | 3,6160 | 3,6450 | 3,6450 | 9.661.830 |
| 05 de fev. de 2024 | 3,6970 | 3,7300 | 3,6560 | 3,6590 | 3,6590 | 6.480.114 |
| 02 de fev. de 2024 | 3,7360 | 3,7550 | 3,6990 | 3,6990 | 3,6990 | 7.447.058 |
| 01 de fev. de 2024 | 3,7580 | 3,7840 | 3,7250 | 3,7300 | 3,7300 | 8.893.776 |
| 31 de jan. de 2024 | 3,7780 | 3,7970 | 3,7460 | 3,7700 | 3,7700 | 7.593.648 |
| 30 de jan. de 2024 | 3,8110 | 3,8280 | 3,7630 | 3,7690 | 3,7690 | 5.408.894 |
| 29 de jan. de 2024 | 3,8250 | 3,8350 | 3,7940 | 3,8160 | 3,8160 | 7.671.526 |
| 26 de jan. de 2024 | 3,7890 | 3,8380 | 3,7720 | 3,8230 | 3,8230 | 26.175.427 |
| 25 de jan. de 2024 | 3,8100 | 3,8120 | 3,7810 | 3,7950 | 3,7950 | 4.348.113 |
| 24 de jan. de 2024 | 3,8360 | 3,8590 | 3,8120 | 3,8130 | 3,8130 | 8.818.619 |
| 23 de jan. de 2024 | 3,8170 | 3,8440 | 3,8020 | 3,8200 | 3,8200 | 27.019.935 |
| 22 de jan. de 2024 | 3,7930 | 3,8230 | 3,7840 | 3,8130 | 3,8130 | 6.941.318 |
| 19 de jan. de 2024 | 3,7500 | 3,7960 | 3,7500 | 3,7800 | 3,7800 | 33.002.429 |
| 18 de jan. de 2024 | 3,7600 | 3,7600 | 3,7190 | 3,7330 | 3,7330 | 6.450.410 |
| 17 de jan. de 2024 | 3,7640 | 3,7790 | 3,7270 | 3,7710 | 3,7710 | 8.983.682 |
| 16 de jan. de 2024 | 3,7580 | 3,8020 | 3,7420 | 3,7750 | 3,7750 | 8.328.968 |
| 15 de jan. de 2024 | 3,7550 | 3,7810 | 3,7500 | 3,7720 | 3,7720 | 6.699.402 |
| 12 de jan. de 2024 | 3,6930 | 3,7370 | 3,6920 | 3,7190 | 3,7190 | 6.281.962 |
| 11 de jan. de 2024 | 3,7280 | 3,7330 | 3,6990 | 3,7240 | 3,7240 | 7.475.625 |
| 10 de jan. de 2024 | 3,7140 | 3,7390 | 3,6990 | 3,7100 | 3,7100 | 24.333.496 |
| 09 de jan. de 2024 | 3,7260 | 3,7550 | 3,7040 | 3,7300 | 3,7300 | 6.657.904 |
| 08 de jan. de 2024 | 3,7000 | 3,7320 | 3,6780 | 3,7320 | 3,7320 | 6.599.839 |
| 05 de jan. de 2024 | 3,6890 | 3,7030 | 3,6620 | 3,6940 | 3,6940 | 7.652.701 |
| 04 de jan. de 2024 | 3,6500 | 3,7010 | 3,6500 | 3,6980 | 3,6980 | 20.064.639 |
| 03 de jan. de 2024 | 3,6320 | 3,6900 | 3,6320 | 3,6410 | 3,6410 | 9.249.503 |
| 02 de jan. de 2024 | 3,5530 | 3,6330 | 3,5410 | 3,6280 | 3,6280 | 9.384.486 |
| 29 de dez. de 2023 | 3,5380 | 3,5460 | 3,5250 | 3,5340 | 3,5340 | 10.371.336 |
| 28 de dez. de 2023 | 3,5600 | 3,5700 | 3,5300 | 3,5400 | 3,5400 | 11.914.342 |
| 27 de dez. de 2023 | 3,5700 | 3,5900 | 3,5550 | 3,5710 | 3,5710 | 18.684.872 |
| 22 de dez. de 2023 | 3,6200 | 3,6500 | 3,5710 | 3,5840 | 3,5840 | 12.002.044 |
| 21 de dez. de 2023 | 3,6540 | 3,6850 | 3,6150 | 3,6230 | 3,6230 | 10.422.066 |
| 20 de dez. de 2023 | 3,8200 | 3,8200 | 3,6460 | 3,6790 | 3,6790 | 34.212.914 |
| 19 de dez. de 2023 | 3,5940 | 3,6060 | 3,5560 | 3,5650 | 3,5650 | 51.880.807 |
| 18 de dez. de 2023 | 3,6130 | 3,6360 | 3,5810 | 3,5920 | 3,5920 | 28.447.731 |
| 15 de dez. de 2023 | 3,6820 | 3,6900 | 3,6190 | 3,6250 | 3,6250 | 75.699.934 |
| 14 de dez. de 2023 | 3,6960 | 3,7440 | 3,6800 | 3,6820 | 3,6820 | 56.461.447 |
| 13 de dez. de 2023 | 3,7890 | 3,7890 | 3,6520 | 3,6710 | 3,6710 | 24.620.215 |
| 12 de dez. de 2023 | 3,8670 | 3,8700 | 3,7840 | 3,8000 | 3,8000 | 35.050.767 |
| 12 de dez. de 2023 | 0.15 Dividendo | |||||
| 11 de dez. de 2023 | 4,0250 | 4,0400 | 3,9980 | 4,0170 | 3,8670 | 35.702.191 |
| 08 de dez. de 2023 | 4,0200 | 4,0270 | 4,0010 | 4,0030 | 3,8535 | 10.904.185 |
| 07 de dez. de 2023 | 4,0460 | 4,0610 | 4,0050 | 4,0220 | 3,8718 | 57.048.390 |
| 06 de dez. de 2023 | 4,0500 | 4,0750 | 4,0330 | 4,0460 | 3,8949 | 30.983.456 |
| 05 de dez. de 2023 | 4,0160 | 4,0470 | 4,0040 | 4,0330 | 3,8824 | 78.063.249 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.