Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Telefónica, S.A. (TLNC34.SA)

28.60
-0.02
(-0.07%)
As of 3:22:11 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202528.3828.7728.3828.6028.6020
Apr 28, 202528.0028.8028.0028.6228.62257
Apr 25, 202528.1128.3528.0528.1128.1117
Apr 24, 202528.0828.0827.9827.9827.9816
Apr 23, 202527.9928.1727.9928.1728.17183
Apr 22, 202528.6828.6828.1428.3228.324,311
Apr 17, 202528.6228.6228.2928.2928.291,404
Apr 16, 202527.8428.3227.8427.9627.96100
Apr 15, 202527.2027.4227.2027.4227.42110
Apr 14, 202526.7027.1226.7027.1227.12174
Apr 11, 202526.3126.5226.3126.5226.52541
Apr 10, 202526.0226.0425.7725.8025.80579
Apr 9, 202526.0026.0125.5826.0126.0149
Apr 8, 202526.0726.3125.9926.2526.25100
Apr 7, 202526.4526.4926.1026.4626.46380
Apr 4, 202527.2527.2526.8826.9926.99127
Apr 3, 202526.9927.5426.9927.3327.33196
Apr 2, 202526.9826.9826.5226.7926.79164
Apr 1, 202526.9026.9026.8826.8826.885
Mar 31, 202526.5526.7626.5526.7626.768
Mar 28, 202526.9426.9726.5526.5526.552,221
Mar 27, 202526.4226.5126.3426.3426.34135
Mar 26, 202525.4426.4025.4426.1026.10154
Mar 25, 202526.0126.0425.9625.9625.9632
Mar 24, 202526.5526.5825.9925.9925.99153
Mar 21, 202526.8326.8326.3726.5726.5759
Mar 20, 202526.2326.2426.1326.1326.13224
Mar 19, 202527.0027.0026.2926.3726.37107
Mar 18, 202527.0027.0026.5826.9126.9137
Mar 17, 202527.0027.0026.5826.6426.6435
Mar 14, 202526.9127.2426.7926.9126.913,134
Mar 13, 202526.7027.0926.7026.8526.85146
Mar 12, 202526.2126.6726.2126.6126.61252
Mar 11, 202526.6026.9926.5826.8026.80157
Mar 10, 202526.2526.6126.1926.6126.612,042
Mar 7, 202525.4726.3025.4726.0426.0423
Mar 6, 202525.0025.6825.0025.5925.592,901
Mar 5, 202525.5925.5925.2825.4525.4536
Feb 28, 202525.5325.9525.5325.8325.83101
Feb 27, 202525.6826.0025.6826.0026.00901
Feb 26, 202525.7726.0025.6225.6825.68107
Feb 25, 202524.8225.5124.8225.4425.44196
Feb 24, 202524.3525.1824.3524.9424.94227
Feb 21, 202524.6824.6824.3424.4424.4413
Feb 20, 202524.3024.4023.9924.0424.0413
Feb 19, 202524.1224.3223.9924.3224.3213
Feb 18, 202524.5424.5624.1024.1224.1241
Feb 17, 202524.2124.2124.2124.2124.217
Feb 14, 202525.1525.1524.5024.5824.589
Feb 13, 202524.6625.0024.5824.9024.90709
Feb 12, 202524.6524.9524.5024.9524.9585
Feb 11, 202524.2124.4824.2124.4424.44516
Feb 10, 202524.0424.5624.0424.3924.3921
Feb 7, 202523.6024.5523.6024.0824.084,524
Feb 6, 202523.8024.2022.0023.1123.1185,692
Feb 5, 202523.8423.8423.5023.5423.54989
Feb 4, 202523.4423.4423.3023.3023.3019
Feb 3, 202523.6823.6823.3223.6423.6411
Jan 31, 202524.0424.0423.7023.7023.70411
Jan 30, 202523.8224.0623.8023.8023.8023
Jan 29, 202523.8223.8223.8023.8023.80143
Jan 28, 202523.9923.9923.4623.8223.82108
Jan 27, 202524.0024.3423.4424.3424.3481
Jan 24, 202523.1324.1023.1024.1024.10394
Jan 23, 202523.2723.5023.2623.2623.2624
Jan 22, 202524.2124.2123.2723.2723.27750
Jan 21, 202524.2624.2624.2024.2024.2011
Jan 20, 202524.0024.0024.0024.0024.007
Jan 17, 202526.5326.5324.1824.4824.48151
Jan 16, 202524.3024.4424.0024.0024.0074
Jan 15, 202523.3824.6023.3824.2424.245
Jan 14, 202524.1424.1423.8623.8623.8611
Jan 13, 202523.5424.3023.5424.1424.142,275
Jan 10, 202524.5724.5723.3023.3023.3044
Jan 9, 202524.5024.5923.3124.5824.5863
Jan 8, 202524.4824.5823.6224.5824.5852
Jan 7, 202524.6624.6623.5523.5523.55106
Jan 6, 202525.1625.1723.2724.9624.96110
Jan 3, 202526.2026.2023.6825.1625.16446
Jan 2, 202525.3025.3624.7225.1625.16206
Dec 30, 202426.6126.6124.7224.7224.72233
Dec 27, 202425.2425.2425.1525.1525.1584
Dec 26, 202425.0825.0824.3024.9824.9810
Dec 23, 202424.6625.0824.6625.0825.08232
Dec 20, 202424.8624.8624.4224.5424.54127
Dec 19, 202425.8225.8224.8424.9024.9040
Dec 18, 202426.6126.6125.3825.5625.561,135
Dec 17, 202426.1527.3025.6025.6025.601,170
Dec 16, 202427.9427.9426.2826.8126.8116
Dec 13, 202427.9627.9626.1026.2526.2558
Dec 12, 202427.9527.9526.4926.4926.49318
Dec 11, 202427.0327.0326.5226.6426.6476
Dec 10, 202426.9727.1826.9727.0327.0321
Dec 9, 202428.0128.0127.3027.3927.39422
Dec 6, 202427.8728.8927.5127.8127.811,533
Dec 5, 202426.9127.2726.9127.2627.26518
Dec 4, 202427.1827.1826.6726.7626.766,229
Dec 3, 202428.8528.8527.1527.3627.367,210
Dec 2, 202427.3128.8926.9428.8928.891,920
Nov 29, 202427.2127.2125.5026.3926.392,304
Nov 28, 202425.6027.0725.6027.0727.071,308
Nov 27, 202426.5226.6126.5126.6126.6139
Nov 26, 202426.1926.1925.7825.7825.78202
Nov 25, 202426.2826.2825.8926.1626.1654
Nov 22, 202425.5926.0725.5926.0126.01699
Nov 21, 202425.6325.9825.4725.6225.622,815
Nov 19, 202426.0026.1625.6526.1626.163,178
Nov 18, 202425.5625.6225.5325.6225.6239
Nov 14, 202425.0025.1824.9424.9424.9480
Nov 13, 202424.8425.2424.5424.7824.78121
Nov 12, 202425.0525.2024.5724.5724.57108
Nov 11, 202425.5025.5025.2025.2025.20432
Nov 8, 202425.6226.0125.5625.9225.9224
Nov 7, 202425.5025.6225.5025.6225.62112
Nov 6, 202426.6126.6125.7725.7725.7781
Nov 5, 202426.9126.9126.6126.6126.6115
Nov 4, 202427.2127.2126.7627.0027.001,198
Nov 1, 202427.1827.2727.1827.2127.21130
Oct 31, 202426.6226.9426.6126.9126.911,919
Oct 30, 202424.1526.7324.1526.7326.7395
Oct 29, 202426.6726.8126.6726.7626.761,011
Oct 28, 202426.8226.8226.4626.6426.64539
Oct 25, 202426.5826.6026.5226.5526.551,183
Oct 24, 202426.6426.8226.4026.4026.4037
Oct 23, 202426.8526.8526.2826.2826.28251
Oct 22, 202426.5226.7326.5226.5826.58108
Oct 21, 202427.3027.3026.9126.9126.9197
Oct 18, 202427.1527.3927.0627.3927.39122
Oct 17, 202427.5127.5527.3527.4827.48193
Oct 16, 202427.4827.7227.4527.6027.601,736
Oct 15, 202426.7727.0726.7726.9726.971,621
Oct 14, 202426.7626.9726.6426.7826.7897
Oct 11, 202426.6726.9926.6726.7626.7639
Oct 10, 202426.8226.8226.8226.8226.82-
Oct 9, 202426.7926.8226.7526.8226.82123
Oct 8, 202426.4926.6026.3126.6026.60404
Oct 7, 202425.9226.2425.9226.2426.241,696
Oct 4, 202425.7125.7125.7125.7125.711
Oct 3, 202425.7625.7625.6825.7425.74247
Oct 2, 202426.1026.1025.7725.9725.9765
Oct 1, 202426.6626.6626.4926.4926.4914
Sep 30, 202425.8726.7325.8726.6226.62328
Sep 27, 202426.4026.4026.4026.4026.402
Sep 26, 202426.3126.7026.3126.4626.46598
Sep 25, 202426.9026.9326.7026.9326.93368
Sep 24, 202426.8626.8626.5826.6426.64357
Sep 23, 202426.7127.0626.7126.8826.88501
Sep 20, 202426.4726.5826.4326.4326.43275
Sep 19, 202426.0126.4325.8926.3426.348
Sep 18, 202426.6026.8526.5226.5526.55724
Sep 17, 202426.5526.8226.4026.5026.50119
Sep 16, 202426.4726.4726.3426.3426.34210
Sep 13, 202426.6726.6726.3426.3426.34204
Sep 12, 202426.3026.3026.2526.2526.25298
Sep 11, 202426.0426.3025.9526.3026.30156
Sep 10, 202426.0426.0525.8926.0426.04109
Sep 9, 202426.2226.2225.9226.0426.04134
Sep 6, 202426.0826.1526.0726.1526.1531
Sep 5, 202426.2826.5226.0126.0126.0138
Sep 4, 202426.2226.4025.9526.1526.15211
Sep 3, 202424.6426.1024.6425.9225.92626
Sep 2, 202424.1024.4124.1024.3824.3831
Aug 30, 202425.5625.5925.3525.3825.382,597
Aug 29, 202425.6525.6525.5925.5925.59107
Aug 28, 202425.2025.2024.9625.0825.0849
Aug 27, 202424.9925.3824.9925.3825.3848
Aug 26, 202425.2825.2824.9224.9824.98892
Aug 23, 202424.8125.0824.8125.0225.0254
Aug 22, 202425.0825.2225.0825.1025.101,450
Aug 21, 202424.6824.7224.6824.7224.728
Aug 20, 202424.4425.0224.4424.8824.881,273
Aug 19, 202424.6224.8224.6224.8224.827
Aug 16, 202424.3224.4624.3224.4624.467
Aug 15, 202424.6324.6324.3024.3824.38149
Aug 14, 202424.4424.5424.3824.3824.38181
Aug 13, 202424.3624.3624.2024.2024.2018
Aug 12, 202423.9124.3623.9124.3624.36104
Aug 9, 202424.4824.4824.2624.4024.4013
Aug 8, 202424.5624.7624.5624.7024.7015
Aug 7, 202424.6024.6024.4824.6024.6092
Aug 6, 202424.9924.9924.5124.6624.661,158
Aug 5, 202425.9225.9225.2325.2325.231,185
Aug 2, 202425.9825.9825.8525.9225.925
Aug 1, 202426.0626.0625.4725.5925.5936
Jul 31, 202423.7025.8023.7025.8025.80244
Jul 30, 202425.3825.3825.3825.3825.38-
Jul 29, 202425.7125.7125.3525.3825.3826
Jul 26, 202425.5325.7725.5325.7725.7752
Jul 25, 202425.3726.9925.3725.7125.711,326
Jul 24, 202424.4225.3424.4225.1225.12487
Jul 23, 202424.9624.9624.9124.9124.9167
Jul 22, 202424.9325.2924.9324.9624.961,158
Jul 19, 202424.9925.0624.9925.0625.0694
Jul 18, 202424.3225.3624.3225.2625.26511
Jul 17, 202423.5524.2623.5524.2624.2698
Jul 16, 202423.2423.5523.1023.5523.558
Jul 15, 202423.7223.7223.7023.7023.702
Jul 12, 202423.7223.9623.7223.9623.9649
Jul 11, 202423.3023.7223.3023.7223.7222
Jul 10, 202423.2023.4423.2023.4223.4247
Jul 9, 202423.0023.0022.8522.8522.8585
Jul 8, 202423.0123.4023.0123.1023.1083
Jul 5, 202423.6623.6623.3223.3223.32124
Jul 4, 202423.4223.9623.4223.9623.966
Jul 3, 202423.8623.9023.8423.9023.9033
Jul 2, 202423.2623.9623.2623.8623.86145
Jul 1, 202423.9623.9623.7023.7423.74246
Jun 28, 202423.1823.6823.1823.4923.4945
Jun 27, 202423.4823.7223.3023.5023.5099
Jun 26, 202423.1823.4823.1823.4823.4863
Jun 25, 202423.3223.3223.1223.3023.3025
Jun 24, 202423.4423.6623.3423.5123.51373
Jun 21, 202423.0223.6823.0223.5023.50102
Jun 20, 202422.9023.4422.9023.4223.42505
Jun 19, 202422.4222.8122.4222.8122.81118
Jun 18, 202422.7423.3222.7422.9822.984,456
Jun 17, 2024 0.625761 Dividend
Jun 17, 202422.4323.3322.4323.1223.121,392
Jun 14, 202423.9623.9622.0022.7022.076,247
Jun 13, 202424.1724.3023.9623.9623.30250
Jun 12, 202424.3224.7424.3224.4623.79558
Jun 11, 202424.4524.5424.2324.5423.86270
Jun 10, 202424.8624.8624.6424.6523.97130
Jun 7, 202424.4625.0024.4624.7024.02490
Jun 6, 202425.0825.0824.8124.8124.13186
Jun 5, 202425.4125.4424.8725.2024.51461
Jun 4, 202424.4825.4024.4825.4024.70410
Jun 3, 202423.4524.6223.4524.4223.75207
May 31, 202423.8024.0223.8023.9023.24107
May 29, 202423.2423.2423.2423.2422.608
May 28, 202423.3223.4023.1423.1622.52129
May 27, 202423.4023.4022.6022.6021.988
May 24, 202422.9722.9722.8222.9022.2772
May 23, 202423.2023.2022.9022.9222.29304
May 22, 202423.2023.2823.0823.2422.60623
May 21, 202422.8323.1622.8323.1022.46255
May 20, 202423.0823.1022.3422.7822.151,128
May 17, 202422.7222.7422.5822.6822.05116
May 16, 202422.7422.7422.7422.7422.1112
May 15, 202423.1523.1822.8022.8822.2516
May 14, 202422.4622.6422.4622.6422.0258
May 13, 202422.7422.8022.4622.8022.1783
May 10, 202422.6022.7022.5022.6422.0253
May 9, 202423.0823.0822.8022.8022.1749
May 8, 202422.7222.7222.6422.6422.021,461
May 7, 202422.7523.2622.7523.1822.5420
May 6, 202423.0223.4023.0223.2222.5833
May 3, 202423.2223.2222.9823.0222.39672
May 2, 202423.0923.0922.8822.9922.3649
Apr 30, 202423.0923.3423.0923.0922.4527
Apr 29, 202423.0023.3423.0023.2222.582,450

Related Tickers

V1OD34.SA Vodafone Group Public Limited Company
27.06
-0.11%
 
VERZ34.SA Verizon Communications Inc.
40.19
+0.93%
 
CMCSA Comcast Corporation
33.91
+0.41%
 
VZ Verizon Communications Inc.
42.90
+1.20%
 
TMUS T-Mobile US, Inc.
240.56
+1.60%
 
T AT&T Inc.
27.33
+0.26%