Mercado fechado
BOVESPA
126.526,27 +1.880,27 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,05 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.757,13 +698,60 (+1,11%)
Telstra Group Limited (TLS.AX)
ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
No fechamento: 04:10PM AEST
Período:
29 de abr. de 2023 - 29 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 3,6500 | 3,6700 | 3,6400 | 3,6400 | 3,6400 | 15.511.575 |
| 24 de abr. de 2024 | 3,7100 | 3,7150 | 3,6500 | 3,6700 | 3,6700 | 26.574.879 |
| 23 de abr. de 2024 | 3,7200 | 3,7200 | 3,6800 | 3,6900 | 3,6900 | 18.783.047 |
| 22 de abr. de 2024 | 3,6900 | 3,7100 | 3,6800 | 3,7000 | 3,7000 | 19.489.527 |
| 19 de abr. de 2024 | 3,6600 | 3,6700 | 3,6200 | 3,6500 | 3,6500 | 26.300.590 |
| 18 de abr. de 2024 | 3,6700 | 3,6900 | 3,6500 | 3,6700 | 3,6700 | 26.070.392 |
| 17 de abr. de 2024 | 3,6800 | 3,7050 | 3,6700 | 3,6800 | 3,6800 | 22.658.771 |
| 16 de abr. de 2024 | 3,6900 | 3,7050 | 3,6700 | 3,6800 | 3,6800 | 30.925.215 |
| 15 de abr. de 2024 | 3,7600 | 3,7600 | 3,7100 | 3,7100 | 3,7100 | 19.614.797 |
| 12 de abr. de 2024 | 3,7800 | 3,7850 | 3,7500 | 3,7600 | 3,7600 | 20.171.674 |
| 11 de abr. de 2024 | 3,7900 | 3,8200 | 3,7900 | 3,8000 | 3,8000 | 14.554.433 |
| 10 de abr. de 2024 | 3,8100 | 3,8250 | 3,8000 | 3,8100 | 3,8100 | 22.219.336 |
| 09 de abr. de 2024 | 3,8000 | 3,8200 | 3,7900 | 3,7900 | 3,7900 | 16.561.384 |
| 08 de abr. de 2024 | 3,8300 | 3,8300 | 3,8000 | 3,8100 | 3,8100 | 14.500.912 |
| 05 de abr. de 2024 | 3,8200 | 3,8400 | 3,8050 | 3,8300 | 3,8300 | 18.997.433 |
| 04 de abr. de 2024 | 3,8300 | 3,8500 | 3,8000 | 3,8400 | 3,8400 | 15.040.226 |
| 03 de abr. de 2024 | 3,8200 | 3,8400 | 3,8050 | 3,8300 | 3,8300 | 20.214.375 |
| 02 de abr. de 2024 | 3,8500 | 3,8700 | 3,8100 | 3,8200 | 3,8200 | 23.108.335 |
| 28 de mar. de 2024 | 3,8100 | 3,8600 | 3,8000 | 3,8600 | 3,8600 | 26.457.842 |
| 27 de mar. de 2024 | 3,7700 | 3,8000 | 3,7700 | 3,7800 | 3,7800 | 19.439.472 |
| 26 de mar. de 2024 | 3,7500 | 3,7600 | 3,7300 | 3,7600 | 3,7600 | 21.080.904 |
| 25 de mar. de 2024 | 3,7600 | 3,7800 | 3,7500 | 3,7600 | 3,7600 | 23.405.012 |
| 22 de mar. de 2024 | 3,7900 | 3,8000 | 3,7600 | 3,7600 | 3,7600 | 20.973.085 |
| 21 de mar. de 2024 | 3,7700 | 3,8000 | 3,7700 | 3,7900 | 3,7900 | 35.762.957 |
| 20 de mar. de 2024 | 3,7900 | 3,7950 | 3,7600 | 3,7700 | 3,7700 | 22.500.969 |
| 19 de mar. de 2024 | 3,8100 | 3,8100 | 3,7700 | 3,7800 | 3,7800 | 25.240.708 |
| 18 de mar. de 2024 | 3,8200 | 3,8300 | 3,7900 | 3,8200 | 3,8200 | 15.004.749 |
| 15 de mar. de 2024 | 3,8000 | 3,8300 | 3,7600 | 3,8300 | 3,8300 | 45.495.668 |
| 14 de mar. de 2024 | 3,7800 | 3,8000 | 3,7700 | 3,7900 | 3,7900 | 32.431.116 |
| 13 de mar. de 2024 | 3,7900 | 3,8050 | 3,7600 | 3,7800 | 3,7800 | 25.098.747 |
| 12 de mar. de 2024 | 3,7900 | 3,8050 | 3,7800 | 3,7900 | 3,7900 | 11.996.653 |
| 11 de mar. de 2024 | 3,8100 | 3,8200 | 3,7900 | 3,8100 | 3,8100 | 15.069.226 |
| 08 de mar. de 2024 | 3,8100 | 3,8300 | 3,7800 | 3,8300 | 3,8300 | 27.384.524 |
| 07 de mar. de 2024 | 3,8300 | 3,8300 | 3,7700 | 3,7900 | 3,7900 | 22.477.564 |
| 06 de mar. de 2024 | 3,8100 | 3,8200 | 3,7900 | 3,8000 | 3,8000 | 27.702.324 |
| 05 de mar. de 2024 | 3,8200 | 3,8300 | 3,7900 | 3,8000 | 3,8000 | 20.883.214 |
| 04 de mar. de 2024 | 3,8000 | 3,8400 | 3,8000 | 3,8100 | 3,8100 | 19.545.976 |
| 01 de mar. de 2024 | 3,8100 | 3,8300 | 3,7900 | 3,8100 | 3,8100 | 13.143.947 |
| 29 de fev. de 2024 | 3,7800 | 3,8300 | 3,7700 | 3,8200 | 3,8200 | 36.657.465 |
| 28 de fev. de 2024 | 3,7700 | 3,8050 | 3,7600 | 3,8000 | 3,8000 | 22.996.561 |
| 28 de fev. de 2024 | 0.09 Dividendo | |||||
| 27 de fev. de 2024 | 3,8600 | 3,8600 | 3,8250 | 3,8400 | 3,7500 | 26.288.430 |
| 26 de fev. de 2024 | 3,8800 | 3,8900 | 3,8500 | 3,8700 | 3,7793 | 22.471.418 |
| 23 de fev. de 2024 | 3,8900 | 3,9100 | 3,8600 | 3,8800 | 3,7891 | 20.793.111 |
| 22 de fev. de 2024 | 3,9000 | 3,9200 | 3,8800 | 3,8800 | 3,7891 | 22.752.763 |
| 21 de fev. de 2024 | 3,9200 | 3,9200 | 3,8700 | 3,8900 | 3,7988 | 33.939.114 |
| 20 de fev. de 2024 | 3,9100 | 3,9600 | 3,9000 | 3,9400 | 3,8477 | 23.625.029 |
| 19 de fev. de 2024 | 3,8900 | 3,9200 | 3,8650 | 3,9000 | 3,8086 | 26.516.625 |
| 16 de fev. de 2024 | 3,9200 | 3,9300 | 3,8400 | 3,8600 | 3,7695 | 34.154.216 |
| 15 de fev. de 2024 | 3,9300 | 3,9700 | 3,8800 | 3,9000 | 3,8086 | 46.415.086 |
| 14 de fev. de 2024 | 3,9400 | 4,0050 | 3,9300 | 3,9900 | 3,8965 | 30.647.955 |
| 13 de fev. de 2024 | 3,9900 | 4,0000 | 3,9700 | 3,9700 | 3,8770 | 20.367.278 |
| 12 de fev. de 2024 | 3,9800 | 4,0100 | 3,9700 | 3,9800 | 3,8867 | 20.747.505 |
| 09 de fev. de 2024 | 3,9900 | 4,0150 | 3,9800 | 3,9800 | 3,8867 | 20.912.024 |
| 08 de fev. de 2024 | 3,9800 | 4,0100 | 3,9550 | 3,9900 | 3,8965 | 26.063.029 |
| 07 de fev. de 2024 | 4,0100 | 4,0250 | 3,9700 | 3,9900 | 3,8965 | 23.664.297 |
| 06 de fev. de 2024 | 4,0100 | 4,0500 | 4,0000 | 4,0300 | 3,9355 | 20.287.244 |
| 05 de fev. de 2024 | 4,0500 | 4,0650 | 4,0400 | 4,0400 | 3,9453 | 11.137.929 |
| 02 de fev. de 2024 | 4,0300 | 4,0900 | 4,0300 | 4,0800 | 3,9844 | 21.326.652 |
| 01 de fev. de 2024 | 4,0200 | 4,0500 | 4,0050 | 4,0300 | 3,9355 | 14.983.393 |
| 31 de jan. de 2024 | 4,0200 | 4,0400 | 3,9800 | 4,0400 | 3,9453 | 41.901.047 |
| 30 de jan. de 2024 | 4,0200 | 4,0350 | 4,0000 | 4,0200 | 3,9258 | 17.033.340 |
| 29 de jan. de 2024 | 3,9800 | 4,0100 | 3,9750 | 4,0000 | 3,9063 | 17.381.296 |
| 25 de jan. de 2024 | 4,0100 | 4,0100 | 3,9700 | 4,0000 | 3,9063 | 16.171.727 |
| 24 de jan. de 2024 | 3,9800 | 4,0000 | 3,9600 | 4,0000 | 3,9063 | 14.511.990 |
| 23 de jan. de 2024 | 4,0100 | 4,0200 | 3,9750 | 3,9900 | 3,8965 | 12.146.368 |
| 22 de jan. de 2024 | 3,9700 | 4,0100 | 3,9500 | 4,0000 | 3,9063 | 18.849.301 |
| 19 de jan. de 2024 | 3,9900 | 3,9950 | 3,9600 | 3,9700 | 3,8770 | 26.767.418 |
| 18 de jan. de 2024 | 3,9700 | 3,9900 | 3,9300 | 3,9500 | 3,8574 | 35.744.758 |
| 17 de jan. de 2024 | 3,9900 | 4,0050 | 3,9600 | 3,9700 | 3,8770 | 23.246.491 |
| 16 de jan. de 2024 | 4,0100 | 4,0400 | 3,9700 | 3,9800 | 3,8867 | 23.812.567 |
| 15 de jan. de 2024 | 3,9200 | 3,9850 | 3,9100 | 3,9800 | 3,8867 | 8.668.326 |
| 12 de jan. de 2024 | 3,9100 | 3,9200 | 3,8900 | 3,9100 | 3,8184 | 20.076.967 |
| 11 de jan. de 2024 | 3,9200 | 3,9300 | 3,9000 | 3,9200 | 3,8281 | 23.695.296 |
| 10 de jan. de 2024 | 3,9000 | 3,9200 | 3,8800 | 3,9000 | 3,8086 | 16.277.502 |
| 09 de jan. de 2024 | 3,8900 | 3,9200 | 3,8800 | 3,9100 | 3,8184 | 19.395.849 |
| 08 de jan. de 2024 | 3,8900 | 3,9100 | 3,8700 | 3,8800 | 3,7891 | 14.967.331 |
| 05 de jan. de 2024 | 3,9200 | 3,9200 | 3,8700 | 3,8900 | 3,7988 | 18.218.882 |
| 04 de jan. de 2024 | 3,9200 | 3,9300 | 3,8900 | 3,9100 | 3,8184 | 13.678.559 |
| 03 de jan. de 2024 | 3,9400 | 3,9700 | 3,9200 | 3,9300 | 3,8379 | 16.678.110 |
| 02 de jan. de 2024 | 3,9700 | 3,9900 | 3,9600 | 3,9700 | 3,8770 | 7.651.709 |
| 29 de dez. de 2023 | 3,9700 | 3,9800 | 3,9500 | 3,9600 | 3,8672 | 8.061.875 |
| 28 de dez. de 2023 | 3,9600 | 3,9700 | 3,9300 | 3,9600 | 3,8672 | 9.347.753 |
| 27 de dez. de 2023 | 3,9900 | 3,9950 | 3,9300 | 3,9400 | 3,8477 | 9.166.529 |
| 22 de dez. de 2023 | 3,9800 | 4,0050 | 3,9400 | 3,9600 | 3,8672 | 25.758.869 |
| 21 de dez. de 2023 | 3,9500 | 3,9800 | 3,9200 | 3,9700 | 3,8770 | 36.489.579 |
| 20 de dez. de 2023 | 3,9200 | 3,9700 | 3,8950 | 3,9600 | 3,8672 | 34.206.292 |
| 19 de dez. de 2023 | 3,8800 | 3,8900 | 3,8450 | 3,8900 | 3,7988 | 28.521.317 |
| 18 de dez. de 2023 | 3,8900 | 3,9000 | 3,8500 | 3,8800 | 3,7891 | 17.552.360 |
| 15 de dez. de 2023 | 3,9200 | 3,9300 | 3,8900 | 3,9200 | 3,8281 | 49.940.940 |
| 14 de dez. de 2023 | 3,8800 | 3,9200 | 3,8550 | 3,9100 | 3,8184 | 28.269.710 |
| 13 de dez. de 2023 | 3,8500 | 3,8600 | 3,8300 | 3,8400 | 3,7500 | 13.560.902 |
| 12 de dez. de 2023 | 3,8100 | 3,8600 | 3,8100 | 3,8500 | 3,7598 | 18.268.297 |
| 11 de dez. de 2023 | 3,8200 | 3,8500 | 3,8100 | 3,8300 | 3,7402 | 13.060.128 |
| 08 de dez. de 2023 | 3,8300 | 3,8400 | 3,8050 | 3,8400 | 3,7500 | 17.678.705 |
| 07 de dez. de 2023 | 3,8400 | 3,8600 | 3,8250 | 3,8400 | 3,7500 | 23.045.513 |
| 06 de dez. de 2023 | 3,7900 | 3,8600 | 3,7800 | 3,8500 | 3,7598 | 30.355.369 |
| 05 de dez. de 2023 | 3,8000 | 3,8000 | 3,7600 | 3,7800 | 3,6914 | 16.560.521 |
| 04 de dez. de 2023 | 3,8000 | 3,8200 | 3,7800 | 3,7900 | 3,7012 | 16.530.886 |
| 01 de dez. de 2023 | 3,8100 | 3,8200 | 3,7800 | 3,7900 | 3,7012 | 13.881.994 |
| *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.