Telefónica, S.A. (BVMF:TLNC34)
Brazil · Delayed Price · Currency is BRL 22.26
-0.31 (-1.37%)
At close: Dec 2, 2025
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 22.49 | 22.49 | 22.14 | 22.15 | 22.15 | -0.49% | 197 |
| Dec 2, 2025 | 22.76 | 22.76 | 22.16 | 22.26 | 22.26 | -1.37% | 2,774 |
| Dec 1, 2025 | 22.82 | 22.96 | 22.41 | 22.57 | 22.57 | -1.10% | 14,472 |
| Nov 28, 2025 | 22.80 | 22.99 | 22.80 | 22.82 | 22.82 | 0.09% | 585 |
| Nov 27, 2025 | 23.19 | 24.20 | 22.80 | 22.80 | 22.80 | -0.04% | 120 |
| Nov 26, 2025 | 23.03 | 23.18 | 22.80 | 22.81 | 22.81 | -0.13% | 88 |
| Nov 25, 2025 | 22.84 | 23.00 | 22.76 | 22.84 | 22.84 | 1.42% | 221 |
| Nov 24, 2025 | 22.86 | 22.88 | 22.34 | 22.52 | 22.52 | -0.49% | 2,514 |
| Nov 21, 2025 | 22.40 | 22.76 | 22.28 | 22.63 | 22.63 | 2.40% | 3,407 |
| Nov 19, 2025 | 22.42 | 22.42 | 21.94 | 22.10 | 22.10 | -0.81% | 3,432 |
| Nov 18, 2025 | 22.18 | 22.28 | 22.16 | 22.28 | 22.28 | -3.05% | 2,051 |
| Nov 17, 2025 | 22.30 | 22.98 | 22.30 | 22.98 | 22.98 | 1.59% | 4,369 |
| Nov 14, 2025 | 22.74 | 22.76 | 22.50 | 22.62 | 22.62 | 1.16% | 6,089 |
| Nov 13, 2025 | 22.72 | 22.78 | 22.36 | 22.36 | 22.36 | 1.54% | 141 |
| Nov 12, 2025 | 22.23 | 22.23 | 22.02 | 22.02 | 22.02 | -0.36% | 53 |
| Nov 11, 2025 | 22.30 | 22.33 | 22.08 | 22.10 | 22.10 | 1.84% | 286 |
| Nov 10, 2025 | 22.41 | 22.41 | 21.67 | 21.70 | 21.70 | -2.16% | 649 |
| Nov 7, 2025 | 22.28 | 22.50 | 22.10 | 22.18 | 22.18 | -0.45% | 2,271 |
| Nov 6, 2025 | 22.25 | 22.46 | 22.03 | 22.28 | 22.28 | -0.45% | 671 |
| Nov 5, 2025 | 22.90 | 22.90 | 22.16 | 22.38 | 22.38 | -2.61% | 3,334 |
| Nov 4, 2025 | 23.51 | 23.51 | 22.85 | 22.98 | 22.98 | -12.26% | 5,055 |
| Nov 3, 2025 | 26.70 | 26.70 | 26.19 | 26.19 | 26.19 | -2.60% | 152 |
| Oct 31, 2025 | 27.00 | 27.00 | 26.88 | 26.89 | 26.89 | -2.89% | 139 |
| Oct 30, 2025 | 27.57 | 27.69 | 27.57 | 27.69 | 27.69 | -0.54% | 214 |
| Oct 29, 2025 | 27.87 | 27.87 | 27.84 | 27.84 | 27.84 | -2.01% | 31 |
| Oct 28, 2025 | 27.87 | 28.41 | 27.87 | 28.41 | 28.41 | -0.11% | 84 |
| Oct 27, 2025 | 28.44 | 28.44 | 28.20 | 28.44 | 28.44 | 0.21% | 159 |
| Oct 24, 2025 | 28.05 | 28.38 | 28.05 | 28.38 | 28.38 | - | 41 |
| Oct 23, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.11% | 2 |
| Oct 22, 2025 | 28.47 | 28.60 | 28.41 | 28.41 | 28.41 | 0.53% | 23 |
| Oct 21, 2025 | 28.38 | 28.38 | 28.23 | 28.26 | 28.26 | -0.67% | 98 |
| Oct 20, 2025 | 27.66 | 28.45 | 27.49 | 28.45 | 28.45 | 0.78% | 243 |
| Oct 17, 2025 | 28.21 | 28.44 | 28.21 | 28.23 | 28.23 | 0.64% | 242 |
| Oct 16, 2025 | 28.10 | 28.10 | 28.05 | 28.05 | 28.05 | 0.83% | 22 |
| Oct 15, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.35% | 2 |
| Oct 14, 2025 | 27.63 | 27.78 | 27.39 | 27.45 | 27.45 | 2.04% | 742 |
| Oct 13, 2025 | 27.24 | 27.24 | 26.90 | 26.90 | 26.90 | -1.75% | 4 |
| Oct 10, 2025 | 26.92 | 27.39 | 26.92 | 27.38 | 27.38 | 1.18% | 30 |
| Oct 9, 2025 | 26.65 | 27.06 | 26.65 | 27.06 | 27.06 | 1.96% | 14 |
| Oct 8, 2025 | 26.70 | 26.78 | 26.54 | 26.54 | 26.54 | -0.71% | 47 |
| Oct 7, 2025 | 26.46 | 26.73 | 26.46 | 26.73 | 26.73 | 1.95% | 24 |
| Oct 6, 2025 | 26.97 | 26.97 | 26.22 | 26.22 | 26.22 | -1.80% | 20 |
| Oct 3, 2025 | 26.70 | 26.70 | 26.46 | 26.70 | 26.70 | 0.11% | 123 |
| Oct 2, 2025 | 26.90 | 26.90 | 26.67 | 26.67 | 26.67 | -1.77% | 8 |
| Oct 1, 2025 | 27.36 | 27.36 | 27.00 | 27.15 | 27.15 | -0.22% | 80 |
| Sep 30, 2025 | 26.67 | 27.33 | 26.67 | 27.21 | 27.21 | 2.49% | 240 |
| Sep 29, 2025 | 26.22 | 27.00 | 26.22 | 26.55 | 26.55 | -0.78% | 38 |
| Sep 26, 2025 | 27.00 | 27.00 | 26.76 | 26.76 | 26.76 | -1.00% | 5 |
| Sep 25, 2025 | 26.91 | 27.09 | 26.88 | 27.03 | 27.03 | -0.11% | 55 |
| Sep 24, 2025 | 27.27 | 27.27 | 26.91 | 27.06 | 27.06 | 0.04% | 208 |