Telefónica, S.A. (BVMF:TLNC34)
Brazil · Delayed Price · Currency is BRL 21.80
+1.80 (9.00%)
Last updated: Jan 15, 2026, 5:50 PM GMT-3
Telefónica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 22.15 | 22.23 | 20.02 | 21.80 | 21.80 | 9.00% | 520 |
| Jan 14, 2026 | 20.30 | 22.20 | 20.00 | 20.00 | 20.00 | -2.91% | 1,213 |
| Jan 13, 2026 | 21.79 | 21.79 | 20.46 | 20.60 | 20.60 | -5.50% | 2,294 |
| Jan 12, 2026 | 21.96 | 21.96 | 20.96 | 21.80 | 21.80 | -0.46% | 105 |
| Jan 9, 2026 | 22.50 | 23.27 | 20.95 | 21.90 | 21.90 | 2.53% | 275 |
| Jan 8, 2026 | 21.20 | 21.84 | 21.20 | 21.36 | 21.36 | -2.11% | 404 |
| Jan 7, 2026 | 21.50 | 21.88 | 21.50 | 21.82 | 21.82 | 3.02% | 931 |
| Jan 6, 2026 | 21.72 | 21.72 | 20.97 | 21.18 | 21.18 | -2.49% | 539 |
| Jan 5, 2026 | 21.98 | 21.98 | 21.48 | 21.72 | 21.72 | -0.28% | 922 |
| Jan 2, 2026 | 22.53 | 22.53 | 21.75 | 21.78 | 21.78 | -2.33% | 748 |
| Dec 30, 2025 | 22.46 | 22.54 | 22.30 | 22.30 | 22.30 | -0.36% | 73 |
| Dec 29, 2025 | 22.68 | 22.68 | 22.32 | 22.38 | 22.38 | 1.27% | 744 |
| Dec 26, 2025 | 23.21 | 23.21 | 22.01 | 22.10 | 22.10 | 0.09% | 361 |
| Dec 23, 2025 | 23.50 | 23.50 | 22.00 | 22.08 | 22.08 | -0.41% | 529 |
| Dec 22, 2025 | 21.67 | 22.19 | 21.67 | 22.17 | 22.17 | 1.60% | 58 |
| Dec 19, 2025 | 22.20 | 22.20 | 21.68 | 21.82 | 21.82 | -1.71% | 620 |
| Dec 18, 2025 | 22.72 | 22.72 | 22.00 | 22.20 | 22.20 | -2.37% | 1,323 |
| Dec 17, 2025 | 22.88 | 22.88 | 22.43 | 22.74 | 22.74 | 1.34% | 44 |
| Dec 16, 2025 | 23.00 | 23.00 | 22.10 | 22.44 | 22.44 | -3.53% | 1,001 |
| Dec 15, 2025 | 23.51 | 23.51 | 23.26 | 23.26 | 22.60 | 1.31% | 39 |
| Dec 12, 2025 | 22.96 | 23.51 | 22.96 | 22.96 | 22.31 | - | 251 |
| Dec 11, 2025 | 23.50 | 23.50 | 22.96 | 22.96 | 22.31 | -0.61% | 207 |
| Dec 10, 2025 | 22.60 | 23.10 | 22.20 | 23.10 | 22.44 | 2.21% | 2,569 |
| Dec 9, 2025 | 22.78 | 22.78 | 22.52 | 22.60 | 21.96 | 0.80% | 426 |
| Dec 8, 2025 | 22.50 | 22.56 | 22.32 | 22.42 | 21.78 | -1.84% | 1,025 |
| Dec 5, 2025 | 22.40 | 22.86 | 22.40 | 22.84 | 22.19 | 3.21% | 4,991 |
| Dec 4, 2025 | 22.18 | 22.34 | 22.13 | 22.13 | 21.50 | -0.09% | 1,619 |
| Dec 3, 2025 | 22.49 | 22.49 | 22.14 | 22.15 | 21.52 | -0.49% | 197 |
| Dec 2, 2025 | 22.76 | 22.76 | 22.16 | 22.26 | 21.63 | -1.37% | 2,774 |
| Dec 1, 2025 | 22.82 | 22.96 | 22.41 | 22.57 | 21.93 | -1.10% | 14,472 |
| Nov 28, 2025 | 22.80 | 22.99 | 22.80 | 22.82 | 22.17 | 0.09% | 585 |
| Nov 27, 2025 | 23.19 | 24.20 | 22.80 | 22.80 | 22.15 | -0.04% | 120 |
| Nov 26, 2025 | 23.03 | 23.18 | 22.80 | 22.81 | 22.16 | -0.13% | 88 |
| Nov 25, 2025 | 22.84 | 23.00 | 22.76 | 22.84 | 22.19 | 1.42% | 221 |
| Nov 24, 2025 | 22.86 | 22.88 | 22.34 | 22.52 | 21.88 | -0.49% | 2,514 |
| Nov 21, 2025 | 22.40 | 22.76 | 22.28 | 22.63 | 21.99 | 2.40% | 3,407 |
| Nov 19, 2025 | 22.42 | 22.42 | 21.94 | 22.10 | 21.47 | -0.81% | 3,432 |
| Nov 18, 2025 | 22.18 | 22.28 | 22.16 | 22.28 | 21.65 | -3.05% | 2,051 |
| Nov 17, 2025 | 22.30 | 22.98 | 22.30 | 22.98 | 22.33 | 1.59% | 4,369 |
| Nov 14, 2025 | 22.74 | 22.76 | 22.50 | 22.62 | 21.98 | 1.16% | 6,089 |
| Nov 13, 2025 | 22.72 | 22.78 | 22.36 | 22.36 | 21.72 | 1.54% | 141 |
| Nov 12, 2025 | 22.23 | 22.23 | 22.02 | 22.02 | 21.39 | -0.36% | 53 |
| Nov 11, 2025 | 22.30 | 22.33 | 22.08 | 22.10 | 21.47 | 1.84% | 286 |
| Nov 10, 2025 | 22.41 | 22.41 | 21.67 | 21.70 | 21.08 | -2.16% | 649 |
| Nov 7, 2025 | 22.28 | 22.50 | 22.10 | 22.18 | 21.55 | -0.45% | 2,271 |
| Nov 6, 2025 | 22.25 | 22.46 | 22.03 | 22.28 | 21.65 | -0.45% | 671 |
| Nov 5, 2025 | 22.90 | 22.90 | 22.16 | 22.38 | 21.74 | -2.61% | 3,334 |
| Nov 4, 2025 | 23.51 | 23.51 | 22.85 | 22.98 | 22.33 | -12.26% | 5,055 |
| Nov 3, 2025 | 26.70 | 26.70 | 26.19 | 26.19 | 25.44 | -2.60% | 152 |
| Oct 31, 2025 | 27.00 | 27.00 | 26.88 | 26.89 | 26.12 | -2.89% | 139 |