 |
|
|
|
|
|
 |
|
|
|
|
 |
cotações históricas da Telefónica |
|
| |
| Data |
|
Último |
|
Abert. |
|
Câmbio%. |
|
Máx. |
|
Mín. |
|
Volume |
|
| 3/7/09 |
|
16,00 |
|
16,06 |
|
0,1%
|
 |
|
16,11 |
|
15,77 |
|
16.805.733 |
| 2/7/09 |
|
15,99 |
|
16,19 |
|
-2,1%
|
 |
|
16,39 |
|
15,99 |
|
31.922.603 |
| 1/7/09 |
|
16,32 |
|
16,19 |
|
1,2%
|
|
|
16,33 |
|
16,13 |
|
22.485.600 |
| 30/6/09 |
|
16,12 |
|
16,33 |
|
-0,8%
|
|
|
16,33 |
|
16,01 |
|
32.230.993 |
| 29/6/09 |
|
16,25 |
|
16,08 |
|
0,5%
|
|
|
16,35 |
|
16,08 |
|
24.785.838 |
| 26/6/09 |
|
16,17 |
|
16,20 |
|
-0,0%
|
|
|
16,35 |
|
16,03 |
|
30.341.101 |
| 25/6/09 |
|
16,17 |
|
15,99 |
|
1,4%
|
|
|
16,23 |
|
15,86 |
|
38.756.194 |
| 24/6/09 |
|
15,95 |
|
15,61 |
|
2,0%
|
|
|
16,03 |
|
15,53 |
|
33.837.636 |
| 23/6/09 |
|
15,64 |
|
15,47 |
|
1,0%
|
|
|
15,77 |
|
15,45 |
|
36.957.281 |
| 22/6/09 |
|
15,48 |
|
15,53 |
|
-0,6%
|
|
|
15,62 |
|
15,41 |
|
27.211.352 |
| 19/6/09 |
|
15,57 |
|
15,54 |
|
0,3%
|
|
|
15,71 |
|
15,51 |
|
50.809.566 |
| 18/6/09 |
|
15,53 |
|
15,34 |
|
1,2%
|
|
|
15,56 |
|
15,31 |
|
30.467.319 |
| 17/6/09 |
|
15,34 |
|
15,30 |
|
0,0%
|
 |
|
15,38 |
|
15,24 |
|
28.561.263 |
| 16/6/09 |
|
15,34 |
|
15,36 |
|
-0,1%
|
|
|
15,42 |
|
15,26 |
|
26.694.471 |
| 15/6/09 |
|
15,35 |
|
15,44 |
|
-0,9%
|
|
|
15,49 |
|
15,26 |
|
25.140.061 |
| 12/6/09 |
|
15,49 |
|
15,38 |
|
0,5%
|
|
|
15,60 |
|
15,31 |
|
20.765.017 |
| 11/6/09 |
|
15,42 |
|
15,39 |
|
0,2%
|
|
|
15,48 |
|
15,37 |
|
17.417.133 |
| 10/6/09 |
|
15,39 |
|
15,41 |
|
0,5%
|
|
|
15,49 |
|
15,35 |
|
29.252.909 |
| 9/6/09 |
|
15,31 |
|
15,24 |
|
0,7%
|
|
|
15,42 |
|
15,23 |
|
26.126.231 |
| 8/6/09 |
|
15,20 |
|
15,30 |
|
-0,4%
|
|
|
15,31 |
|
15,12 |
|
19.117.826 |
| 5/6/09 |
|
15,26 |
|
15,30 |
|
0,3%
|
|
|
15,44 |
|
15,17 |
|
19.761.891 |
| 4/6/09 |
|
15,22 |
|
15,27 |
|
-0,2%
|
|
|
15,31 |
|
15,19 |
|
18.698.375 |
| 3/6/09 |
|
15,25 |
|
15,41 |
|
-0,7%
|
|
|
15,42 |
|
15,19 |
|
24.632.973 |
| 2/6/09 |
|
15,35 |
|
15,16 |
|
0,3%
|
|
|
15,42 |
|
15,16 |
|
37.475.292 |
| 1/6/09 |
|
15,30 |
|
15,39 |
|
0,5%
|
|
|
15,45 |
|
15,25 |
|
40.301.485 |
| 29/5/09 |
|
15,22 |
|
15,36 |
|
-0,3%
|
|
|
15,46 |
|
15,20 |
|
28.123.840 |
| 28/5/09 |
|
15,27 |
|
15,06 |
|
0,7%
|
|
|
15,36 |
|
15,04 |
|
31.260.721 |
| 27/5/09 |
|
15,16 |
|
15,19 |
|
0,5%
|
|
|
15,23 |
|
15,10 |
|
26.082.318 |
| 26/5/09 |
|
15,09 |
|
14,93 |
|
0,5%
|
|
|
15,16 |
|
14,90 |
|
26.998.167 |
| 25/5/09 |
|
15,01 |
|
14,94 |
|
0,5%
|
|
|
15,09 |
|
14,80 |
|
13.460.167 |
|
|
|
|
 |
|
|
|
