 |
|
|
 |
 |
|
 |
|
|
|
|
 |
cotações históricas da Telefónica |
|
| |
| Data |
|
Último |
|
Abert. |
|
Câmbio%. |
|
Máx. |
|
Mín. |
|
Volume |
|
| 15/3/10 |
|
17,69 |
|
17,89 |
|
-1,3%
|
 |
|
17,93 |
|
17,59 |
|
19.570.499 |
| 12/3/10 |
|
17,92 |
|
17,89 |
|
0,0%
|
 |
|
18,10 |
|
17,89 |
|
15.074.454 |
| 11/3/10 |
|
17,92 |
|
17,96 |
|
-0,8%
|
 |
|
18,03 |
|
17,82 |
|
19.277.435 |
| 10/3/10 |
|
18,07 |
|
17,98 |
|
0,7%
|
 |
|
18,07 |
|
17,91 |
|
19.882.977 |
| 9/3/10 |
|
17,95 |
|
18,06 |
|
-0,6%
|
 |
|
18,09 |
|
17,86 |
|
19.493.412 |
| 8/3/10 |
|
18,06 |
|
18,06 |
|
0,4%
|
 |
|
18,12 |
|
17,95 |
|
16.474.654 |
| 5/3/10 |
|
17,99 |
|
17,69 |
|
1,8%
|
 |
|
17,99 |
|
17,55 |
|
20.677.013 |
| 4/3/10 |
|
17,67 |
|
17,55 |
|
-0,1%
|
 |
|
17,77 |
|
17,53 |
|
17.177.990 |
| 3/3/10 |
|
17,68 |
|
17,53 |
|
0,3%
|
 |
|
17,70 |
|
17,44 |
|
22.098.110 |
| 2/3/10 |
|
17,62 |
|
17,55 |
|
0,9%
|
 |
|
17,63 |
|
17,40 |
|
19.795.557 |
| 1/3/10 |
|
17,47 |
|
17,37 |
|
1,3%
|
 |
|
17,55 |
|
17,21 |
|
19.118.312 |
| 26/2/10 |
|
17,25 |
|
17,15 |
|
2,0%
|
 |
|
17,35 |
|
16,93 |
|
34.222.838 |
| 25/2/10 |
|
16,90 |
|
16,93 |
|
-0,6%
|
 |
|
17,14 |
|
16,72 |
|
27.313.024 |
| 24/2/10 |
|
17,00 |
|
17,02 |
|
0,3%
|
 |
|
17,10 |
|
16,81 |
|
17.396.490 |
| 23/2/10 |
|
16,95 |
|
17,31 |
|
-2,2%
|
 |
|
17,41 |
|
16,86 |
|
26.156.477 |
| 22/2/10 |
|
17,34 |
|
17,58 |
|
-0,9%
|
 |
|
17,60 |
|
17,21 |
|
17.353.152 |
| 19/2/10 |
|
17,50 |
|
17,32 |
|
0,4%
|
 |
|
17,50 |
|
17,11 |
|
32.965.365 |
| 18/2/10 |
|
17,43 |
|
17,08 |
|
1,6%
|
 |
|
17,43 |
|
17,00 |
|
24.890.391 |
| 17/2/10 |
|
17,16 |
|
17,03 |
|
1,2%
|
 |
|
17,25 |
|
17,03 |
|
23.471.778 |
| 16/2/10 |
|
16,95 |
|
16,90 |
|
1,0%
|
 |
|
16,96 |
|
16,70 |
|
18.565.094 |
| 15/2/10 |
|
16,78 |
|
16,81 |
|
0,6%
|
 |
|
16,94 |
|
16,74 |
|
12.318.599 |
| 12/2/10 |
|
16,68 |
|
16,82 |
|
-0,1%
|
 |
|
16,89 |
|
16,57 |
|
20.520.736 |
| 11/2/10 |
|
16,70 |
|
17,11 |
|
-1,7%
|
 |
|
17,13 |
|
16,53 |
|
29.096.431 |
| 10/2/10 |
|
16,99 |
|
16,80 |
|
1,6%
|
 |
|
17,11 |
|
16,78 |
|
34.401.666 |
| 9/2/10 |
|
16,72 |
|
16,71 |
|
-0,4%
|
 |
|
16,78 |
|
16,53 |
|
30.894.179 |
| 8/2/10 |
|
16,79 |
|
16,46 |
|
2,1%
|
 |
|
16,87 |
|
16,38 |
|
34.832.766 |
| 5/2/10 |
|
16,44 |
|
16,65 |
|
-1,6%
|
 |
|
16,81 |
|
16,28 |
|
59.110.124 |
| 4/2/10 |
|
16,70 |
|
17,22 |
|
-3,4%
|
 |
|
17,45 |
|
16,58 |
|
52.298.272 |
| 3/2/10 |
|
17,30 |
|
17,59 |
|
-0,7%
|
 |
|
17,64 |
|
17,21 |
|
31.160.248 |
|
|
|
|
  |
|
|
|