 |
|
|
 |
 |
|
 |
|
|
|
|
 |
cotações históricas da Telefónica |
|
| |
| Data |
|
Último |
|
Abert. |
|
Câmbio%. |
|
Máx. |
|
Mín. |
|
Volume |
|
| 28/11/08 |
|
15,88 |
|
15,69 |
|
1,2%
|
 |
|
15,89 |
|
15,62 |
|
21.735.736 |
| 27/11/08 |
|
15,69 |
|
15,62 |
|
0,8%
|
 |
|
15,83 |
|
15,43 |
|
17.507.141 |
| 26/11/08 |
|
15,56 |
|
15,40 |
|
0,0%
|
 |
|
15,80 |
|
15,34 |
|
32.526.320 |
| 25/11/08 |
|
15,56 |
|
15,33 |
|
1,3%
|
 |
|
15,97 |
|
15,13 |
|
36.723.232 |
| 24/11/08 |
|
15,36 |
|
14,60 |
|
6,9%
|
 |
|
15,43 |
|
14,43 |
|
42.327.959 |
| 21/11/08 |
|
14,37 |
|
14,75 |
|
-2,3%
|
 |
|
14,92 |
|
14,12 |
|
44.562.444 |
| 20/11/08 |
|
14,71 |
|
14,37 |
|
0,2%
|
 |
|
14,78 |
|
14,31 |
|
42.846.363 |
| 19/11/08 |
|
14,68 |
|
14,85 |
|
-1,3%
|
 |
|
15,14 |
|
14,60 |
|
28.194.752 |
| 18/11/08 |
|
14,87 |
|
14,58 |
|
1,5%
|
 |
|
14,93 |
|
14,23 |
|
24.222.437 |
| 17/11/08 |
|
14,65 |
|
14,95 |
|
-3,0%
|
 |
|
15,19 |
|
14,42 |
|
42.290.272 |
| 14/11/08 |
|
15,10 |
|
15,30 |
|
2,5%
|
 |
|
15,38 |
|
14,93 |
|
34.886.470 |
| 13/11/08 |
|
14,73 |
|
14,70 |
|
1,6%
|
 |
|
14,95 |
|
14,43 |
|
28.625.990 |
| 12/11/08 |
|
14,50 |
|
15,09 |
|
-4,3%
|
 |
|
15,10 |
|
14,40 |
|
37.853.311 |
| 11/11/08 |
|
15,15 |
|
15,10 |
|
-0,3%
|
 |
|
15,49 |
|
14,98 |
|
46.521.410 |
| 10/11/08 |
|
15,20 |
|
15,57 |
|
0,9%
|
 |
|
15,83 |
|
15,08 |
|
33.103.287 |
| 7/11/08 |
|
15,06 |
|
14,71 |
|
2,5%
|
 |
|
15,19 |
|
14,54 |
|
29.762.078 |
| 6/11/08 |
|
14,69 |
|
14,98 |
|
-5,5%
|
 |
|
15,32 |
|
14,68 |
|
38.852.608 |
| 5/11/08 |
|
15,54 |
|
15,24 |
|
0,6%
|
 |
|
15,90 |
|
15,20 |
|
45.096.708 |
| 4/11/08 |
|
15,45 |
|
14,74 |
|
5,8%
|
 |
|
15,45 |
|
14,61 |
|
42.740.777 |
| 3/11/08 |
|
14,60 |
|
14,52 |
|
1,2%
|
 |
|
14,73 |
|
14,17 |
|
32.248.972 |
| 31/10/08 |
|
14,42 |
|
14,07 |
|
1,8%
|
 |
|
14,52 |
|
13,79 |
|
37.972.358 |
| 30/10/08 |
|
14,16 |
|
14,35 |
|
0,4%
|
 |
|
14,38 |
|
13,86 |
|
47.575.333 |
| 29/10/08 |
|
14,10 |
|
13,58 |
|
10,8%
|
 |
|
14,10 |
|
13,41 |
|
71.632.338 |
| 28/10/08 |
|
12,73 |
|
13,13 |
|
-1,6%
|
 |
|
13,26 |
|
12,52 |
|
53.958.709 |
| 27/10/08 |
|
13,00 |
|
12,31 |
|
-3,6%
|
 |
|
13,15 |
|
12,31 |
|
38.418.520 |
| 24/10/08 |
|
13,49 |
|
13,22 |
|
-3,8%
|
 |
|
13,69 |
|
12,76 |
|
62.984.641 |
| 23/10/08 |
|
14,02 |
|
14,10 |
|
-1,6%
|
 |
|
14,33 |
|
13,06 |
|
67.367.163 |
| 22/10/08 |
|
14,25 |
|
15,15 |
|
-8,8%
|
 |
|
15,17 |
|
14,02 |
|
76.569.862 |
| 21/10/08 |
|
15,63 |
|
16,10 |
|
-1,7%
|
 |
|
16,14 |
|
15,41 |
|
42.326.008 |
|
|
|
|
  |
|
|
|