TE Connectivity plc (BVMF:T1EL34)
Brazil · Delayed Price · Currency is BRL 507.45
-1.11 (-0.22%)
At close: Jun 29, 2026
BVMF:T1EL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 505.41 | 511.02 | 504.90 | 507.45 | 507.45 | -0.22% | 20 |
| Jun 26, 2026 | 507.52 | 508.56 | 504.40 | 508.56 | 508.56 | -1.61% | 43 |
| Jun 25, 2026 | 525.12 | 528.84 | 516.88 | 516.88 | 516.88 | 0.23% | 27 |
| Jun 24, 2026 | 520.99 | 523.11 | 515.69 | 515.69 | 515.69 | -2.33% | 8 |
| Jun 23, 2026 | 534.60 | 534.60 | 528.00 | 528.00 | 528.00 | -2.48% | 45 |
| Jun 22, 2026 | 552.16 | 552.16 | 541.41 | 541.41 | 541.41 | -4.88% | 22 |
| Jun 18, 2026 | 563.22 | 570.78 | 563.22 | 569.16 | 569.16 | 4.00% | 28 |
| Jun 17, 2026 | 555.50 | 555.50 | 547.25 | 547.25 | 547.25 | -0.62% | 3 |
| Jun 15, 2026 | 550.14 | 550.67 | 549.61 | 550.67 | 550.67 | 3.28% | 7 |
| Jun 12, 2026 | 537.42 | 538.48 | 533.18 | 533.18 | 533.18 | -3.34% | 13 |
| Jun 5, 2026 | 553.84 | 553.84 | 551.60 | 551.60 | 551.60 | -0.34% | 2 |
| Jun 3, 2026 | 545.00 | 554.58 | 545.00 | 553.50 | 553.50 | 1.99% | 73 |
| Jun 2, 2026 | 542.19 | 542.72 | 542.19 | 542.72 | 542.72 | 1.83% | 69 |
| Jun 1, 2026 | 532.98 | 532.98 | 532.98 | 532.98 | 532.98 | -1.48% | 1 |
| May 29, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 1.16% | 1 |
| May 28, 2026 | 530.53 | 536.36 | 530.00 | 534.77 | 534.77 | 0.70% | 36 |
| May 27, 2026 | 531.52 | 532.65 | 525.23 | 531.06 | 531.06 | 0.22% | 66 |
| May 26, 2026 | 532.92 | 532.92 | 528.36 | 529.89 | 529.89 | 3.49% | 27 |
| May 22, 2026 | 510.00 | 512.00 | 507.96 | 512.00 | 512.00 | 4.92% | 39 |
| May 21, 2026 | 461.00 | 495.00 | 461.00 | 488.01 | 488.01 | -4.55% | 36 |
| May 15, 2026 | 510.12 | 515.84 | 510.12 | 512.72 | 511.25 | -1.20% | 15 |
| May 13, 2026 | 522.60 | 527.00 | 518.96 | 518.96 | 517.47 | -0.04% | 8 |
| May 12, 2026 | 504.90 | 519.18 | 504.90 | 519.18 | 517.69 | 3.46% | 20 |
| May 11, 2026 | 499.29 | 503.88 | 499.29 | 501.84 | 500.40 | -0.71% | 124 |
| May 8, 2026 | 517.92 | 517.92 | 505.44 | 505.44 | 503.99 | -1.28% | 3 |
| May 7, 2026 | 515.69 | 515.69 | 511.98 | 511.98 | 510.51 | -3.57% | 2 |
| May 6, 2026 | 519.18 | 530.91 | 519.18 | 530.91 | 529.39 | 4.18% | 23 |
| May 5, 2026 | 514.59 | 514.59 | 509.60 | 509.60 | 508.14 | -0.53% | 3 |
| May 4, 2026 | 512.30 | 512.30 | 512.30 | 512.30 | 510.83 | -2.26% | 22 |
| Apr 30, 2026 | 521.04 | 524.16 | 516.88 | 524.16 | 522.66 | 2.98% | 9 |
| Apr 29, 2026 | 509.49 | 510.51 | 508.98 | 508.98 | 507.52 | -0.12% | 15 |
| Apr 28, 2026 | 512.20 | 512.20 | 509.08 | 509.60 | 508.14 | -2.71% | 41 |
| Apr 27, 2026 | 532.98 | 533.52 | 521.10 | 523.80 | 522.30 | -2.02% | 438 |
| Apr 24, 2026 | 548.46 | 548.46 | 534.61 | 534.61 | 533.08 | -2.70% | 6 |
| Apr 23, 2026 | 547.80 | 553.85 | 547.80 | 549.45 | 547.87 | -0.47% | 118 |
| Apr 22, 2026 | 542.99 | 553.27 | 526.43 | 552.05 | 550.47 | -9.94% | 123 |
| Apr 17, 2026 | 606.52 | 616.55 | 606.52 | 613.01 | 611.25 | 3.72% | 16 |
| Apr 16, 2026 | 591.00 | 591.00 | 591.00 | 591.00 | 589.30 | 0.67% | 2 |
| Apr 15, 2026 | 585.87 | 587.05 | 581.74 | 587.05 | 585.37 | -1.68% | 12 |
| Apr 14, 2026 | 591.48 | 597.08 | 590.59 | 597.08 | 595.37 | 2.64% | 57 |
| Apr 13, 2026 | 581.74 | 581.74 | 581.74 | 581.74 | 580.07 | 0.47% | 35 |
| Apr 9, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 577.34 | 1.54% | 1 |
| Apr 8, 2026 | 570.24 | 570.24 | 570.24 | 570.24 | 568.60 | 4.25% | 1 |
| Apr 1, 2026 | 547.00 | 547.00 | 547.00 | 547.00 | 545.43 | 1.73% | 6 |
| Mar 31, 2026 | 531.44 | 537.68 | 531.44 | 537.68 | 536.14 | -1.80% | 10 |
| Mar 25, 2026 | 550.26 | 550.26 | 544.86 | 547.56 | 545.99 | 3.12% | 9 |
| Mar 24, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 529.48 | 0.21% | 2 |
| Mar 23, 2026 | 529.88 | 529.88 | 529.88 | 529.88 | 528.36 | -0.91% | 1 |
| Mar 17, 2026 | 542.19 | 542.19 | 527.35 | 534.77 | 533.24 | 0.70% | 24 |
| Mar 16, 2026 | 528.41 | 531.06 | 528.41 | 531.06 | 529.54 | 2.00% | 2 |