Telefonica

TLNC34
🏛️ brazil →
26.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.00 27.00 26.76 26.76 0.0M
2025-09-25 26.91 27.09 26.88 27.03 0.0M
2025-09-24 27.27 27.27 26.91 27.06 0.0M
2025-09-23 27.42 27.42 26.97 27.05 0.0M
2025-09-22 27.81 27.81 27.39 27.72 0.0M
2025-09-19 28.26 28.26 27.72 27.75 0.0M
2025-09-18 28.55 28.55 28.00 28.11 0.0M
2025-09-17 28.58 28.58 28.26 28.26 0.0M
2025-09-16 28.47 28.55 28.23 28.29 0.0M
2025-09-15 28.60 28.60 28.44 28.44 0.0M
2025-09-12 28.95 28.95 28.67 28.75 0.0M
2025-09-11 28.70 29.13 28.70 29.01 0.0M
2025-09-10 28.80 28.92 28.80 28.86 0.0M
2025-09-09 29.21 29.21 29.21 29.21 0.0M
2025-09-08 29.05 29.05 28.90 28.90 0.0M
2025-09-05 28.95 29.13 28.86 29.07 0.0M
2025-09-04 28.89 28.95 28.68 28.86 0.0M
2025-09-03 28.89 28.98 28.83 28.98 0.0M
2025-09-02 29.06 29.34 29.04 29.34 0.0M
2025-09-01 28.50 28.55 28.50 28.55 0.0M
2025-08-29 29.34 29.34 29.34 29.34 0.0M
2025-08-28 28.90 29.04 28.90 28.90 0.0M
2025-08-27 29.79 29.79 29.19 29.19 0.0M
2025-08-26 29.07 29.52 29.07 29.49 0.0M
2025-08-25 29.40 29.40 29.10 29.10 0.0M
2025-08-22 29.50 29.81 29.49 29.79 0.0M
2025-08-21 29.98 29.98 29.29 29.64 0.0M
2025-08-20 30.99 32.00 30.99 32.00 0.0M
2025-08-19 30.90 30.90 30.90 30.90 0.0M
2025-08-18 30.82 30.82 30.54 30.57 0.0M
2025-08-15 30.09 30.51 30.09 30.51 0.0M
2025-08-14 30.09 30.09 30.08 30.08 0.0M
2025-08-13 29.85 29.97 29.73 29.79 0.0M
2025-08-12 29.60 29.60 29.22 29.25 0.0M
2025-08-11 28.72 29.73 28.72 29.73 0.0M
2025-08-08 29.10 29.31 29.10 29.31 0.0M
2025-08-07 29.64 29.64 29.10 29.10 0.0M
2025-08-06 29.52 29.52 29.34 29.34 0.0M
2025-08-05 28.42 29.13 28.42 29.13 0.0M
2025-08-04 28.86 29.25 28.86 29.01 0.0M
2025-08-01 28.80 28.80 28.77 28.77 0.0M
2025-07-31 28.71 28.71 28.68 28.68 0.0M
2025-07-30 29.49 29.49 29.49 29.49 0.0M
2025-07-29 29.37 29.43 29.16 29.19 0.0M
2025-07-28 29.67 29.67 29.19 29.31 0.0M
2025-07-25 29.82 30.15 29.82 30.15 0.0M
2025-07-24 30.09 30.09 29.73 29.97 0.0M
2025-07-23 29.31 29.64 29.25 29.28 0.0M
2025-07-22 29.42 29.64 29.41 29.43 0.0M
2025-07-21 29.24 29.42 29.24 29.42 0.0M
2025-07-18 28.77 28.77 28.77 28.77 0.0M
2025-07-17 28.89 28.89 28.53 28.70 0.0M
2025-07-16 28.74 29.07 28.74 29.07 0.0M
2025-07-15 28.98 28.98 28.80 28.95 0.0M
2025-07-14 29.16 29.16 28.95 28.98 0.0M
2025-07-11 29.02 29.15 28.78 29.01 0.0M
2025-07-10 29.00 29.00 28.78 28.78 0.0M
2025-07-09 28.95 28.95 28.68 28.82 0.0M
2025-07-08 28.68 29.00 28.50 28.65 0.0M
2025-07-07 29.00 29.00 28.78 28.81 0.0M
2025-07-04 29.00 29.00 28.98 29.00 0.0M
2025-07-03 29.09 29.09 28.91 28.98 0.0M
2025-07-02 28.90 28.90 28.74 28.80 0.0M
2025-07-01 28.83 28.92 28.83 28.92 0.0M
2025-06-30 28.16 28.53 28.16 28.50 0.0M
2025-06-27 28.86 28.86 28.68 28.68 0.0M
2025-06-26 28.80 28.80 28.68 28.68 0.0M
2025-06-25 28.28 28.68 28.28 28.68 0.0M
2025-06-24 28.77 29.16 28.68 28.86 0.0M
2025-06-23 28.41 28.83 28.41 28.62 0.0M
2025-06-20 28.73 28.73 28.38 28.58 0.0M
2025-06-18 29.32 29.32 28.60 28.60 0.0M
2025-06-17 30.37 30.37 27.92 28.86 0.0M
2025-06-16 29.01 29.93 28.87 29.29 0.0M
2025-06-13 29.36 29.36 29.36 29.36 0.0M
2025-06-12 28.57 28.84 28.51 28.84 0.0M
2025-06-11 28.72 28.72 28.25 28.25 0.0M
2025-06-10 28.91 28.91 28.48 28.72 0.0M
2025-06-09 29.64 29.64 29.52 29.60 0.0M
2025-06-06 29.73 29.79 29.46 29.64 0.0M
2025-06-05 29.73 29.73 29.73 29.73 0.0M
2025-06-04 29.94 30.00 29.64 29.97 0.0M
2025-06-03 29.99 29.99 29.64 29.88 0.0M
2025-06-02 30.33 30.33 30.09 30.09 0.0M
2025-05-30 29.47 30.18 29.47 30.18 0.0M
2025-05-29 29.88 29.88 29.88 29.88 0.0M
2025-05-28 29.59 30.10 29.59 30.10 0.0M
2025-05-27 29.07 29.82 29.07 29.34 0.0M
2025-05-26 28.99 30.00 28.99 30.00 0.0M
2025-05-23 29.10 29.10 29.01 29.01 0.0M
2025-05-22 29.12 29.12 28.68 28.68 0.0M
2025-05-21 28.53 29.00 28.53 28.83 0.0M
2025-05-20 28.53 28.86 28.44 28.53 0.0M
2025-05-19 27.96 28.26 27.96 28.11 0.0M
2025-05-16 27.51 27.95 27.51 27.95 0.0M
2025-05-15 26.91 27.51 26.91 27.51 0.0M
2025-05-14 27.03 27.03 26.46 26.64 0.0M
2025-05-13 27.65 27.65 27.18 27.18 0.0M
2025-05-12 27.99 27.99 27.30 27.72 0.0M
2025-05-09 28.29 28.41 28.11 28.32 0.0M
2025-05-08 28.53 28.53 28.05 28.05 0.0M
2025-05-07 29.31 29.31 29.04 29.31 0.0M
2025-05-06 29.07 29.15 29.07 29.15 0.0M
2025-05-05 28.47 28.47 28.44 28.44 0.0M
2025-05-02 28.14 28.80 28.14 28.44 0.0M
2025-04-30 28.89 28.89 28.62 28.71 0.0M
2025-04-29 28.38 28.77 28.38 28.60 0.0M
2025-04-28 28.00 28.80 28.00 28.62 0.0M
2025-04-25 28.11 28.35 28.05 28.11 0.0M
2025-04-24 28.08 28.08 27.98 27.98 0.0M
2025-04-23 27.99 28.17 27.99 28.17 0.0M
2025-04-22 28.68 28.68 28.14 28.32 0.0M
2025-04-17 28.62 28.62 28.29 28.29 0.0M
2025-04-16 27.84 28.32 27.84 27.96 0.0M
2025-04-15 27.20 27.42 27.20 27.42 0.0M
2025-04-14 26.70 27.12 26.70 27.12 0.0M
2025-04-11 26.31 26.52 26.31 26.52 0.0M
2025-04-10 26.02 26.04 25.77 25.80 0.0M
2025-04-09 26.00 26.01 25.58 26.01 0.0M
2025-04-08 26.07 26.31 25.99 26.25 0.0M
2025-04-07 26.45 26.49 26.10 26.46 0.0M
2025-04-04 27.25 27.25 26.88 26.99 0.0M
2025-04-03 26.99 27.54 26.99 27.33 0.0M
2025-04-02 26.98 26.98 26.52 26.79 0.0M
2025-04-01 26.90 26.90 26.88 26.88 0.0M
2025-03-31 26.55 26.76 26.55 26.76 0.0M
2025-03-28 26.94 26.97 26.55 26.55 0.0M
2025-03-27 26.42 26.51 26.34 26.34 0.0M
2025-03-26 25.44 26.40 25.44 26.10 0.0M
2025-03-25 26.01 26.04 25.96 25.96 0.0M
2025-03-24 26.55 26.58 25.99 25.99 0.0M
2025-03-21 26.83 26.83 26.37 26.57 0.0M
2025-03-20 26.23 26.24 26.13 26.13 0.0M
2025-03-19 27.00 27.00 26.29 26.37 0.0M
2025-03-18 27.00 27.00 26.58 26.91 0.0M
2025-03-17 27.00 27.00 26.58 26.64 0.0M
2025-03-14 26.91 27.24 26.79 26.91 0.0M
2025-03-13 26.70 27.09 26.70 26.85 0.0M
2025-03-12 26.21 26.67 26.21 26.61 0.0M
2025-03-11 26.60 26.99 26.58 26.80 0.0M
2025-03-10 26.25 26.61 26.19 26.61 0.0M
2025-03-07 25.47 26.30 25.47 26.04 0.0M
2025-03-06 25.00 25.68 25.00 25.59 0.0M
2025-03-05 25.59 25.59 25.28 25.45 0.0M
2025-02-28 25.53 25.95 25.53 25.83 0.0M
2025-02-27 25.68 26.00 25.68 26.00 0.0M
2025-02-26 25.77 26.00 25.62 25.68 0.0M
2025-02-25 24.82 25.51 24.82 25.44 0.0M
2025-02-24 24.35 25.18 24.35 24.94 0.0M
2025-02-21 24.68 24.68 24.34 24.44 0.0M
2025-02-20 24.30 24.40 23.99 24.04 0.0M
2025-02-19 24.12 24.32 23.99 24.32 0.0M
2025-02-18 24.54 24.56 24.10 24.12 0.0M
2025-02-17 24.21 24.21 24.21 24.21 0.0M
2025-02-14 25.15 25.15 24.50 24.58 0.0M
2025-02-13 24.66 25.00 24.58 24.90 0.0M
2025-02-12 24.65 24.95 24.50 24.95 0.0M
2025-02-11 24.21 24.48 24.21 24.44 0.0M
2025-02-10 24.04 24.56 24.04 24.39 0.0M
2025-02-07 23.60 24.55 23.60 24.08 0.0M
2025-02-06 23.80 24.20 22.00 23.11 0.1M
2025-02-05 23.84 23.84 23.50 23.54 0.0M
2025-02-04 23.44 23.44 23.30 23.30 0.0M
2025-02-03 23.68 23.68 23.32 23.64 0.0M
2025-01-31 24.04 24.04 23.70 23.70 0.0M
2025-01-30 23.82 24.06 23.80 23.80 0.0M
2025-01-29 23.82 23.82 23.80 23.80 0.0M
2025-01-28 23.99 23.99 23.46 23.82 0.0M
2025-01-27 24.00 24.34 23.44 24.34 0.0M
2025-01-24 23.13 24.10 23.10 24.10 0.0M
2025-01-23 23.27 23.50 23.26 23.26 0.0M
2025-01-22 24.21 24.21 23.27 23.27 0.0M
2025-01-21 24.26 24.26 24.20 24.20 0.0M
2025-01-20 24.00 24.00 24.00 24.00 0.0M
2025-01-17 26.53 26.53 24.18 24.48 0.0M
2025-01-16 24.30 24.44 24.00 24.00 0.0M
2025-01-15 23.38 24.60 23.38 24.24 0.0M
2025-01-14 24.14 24.14 23.86 23.86 0.0M
2025-01-13 23.54 24.30 23.54 24.14 0.0M
2025-01-10 24.57 24.57 23.30 23.30 0.0M
2025-01-09 24.50 24.59 23.31 24.58 0.0M
2025-01-08 24.48 24.58 23.62 24.58 0.0M
2025-01-07 24.66 24.66 23.55 23.55 0.0M
2025-01-06 25.16 25.17 23.27 24.96 0.0M
2025-01-03 26.20 26.20 23.68 25.16 0.0M
2025-01-02 25.30 25.36 24.72 25.16 0.0M