T-Mobile US, Inc. (BVMF:T1MU34)
Brazil · Delayed Price · Currency is BRL 472.82
+0.94 (0.20%)
At close: Jun 26, 2026
BVMF:T1MU34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 454.49 | 454.49 | 439.06 | 451.00 | 451.00 | -4.61% | 846 |
| Jun 26, 2026 | 473.29 | 473.29 | 472.82 | 472.82 | 472.82 | 0.20% | 422 |
| Jun 25, 2026 | 470.15 | 471.88 | 470.15 | 471.88 | 471.88 | -0.90% | 6 |
| Jun 24, 2026 | 477.60 | 477.60 | 474.72 | 476.16 | 476.16 | 2.74% | 349 |
| Jun 22, 2026 | 463.44 | 463.44 | 463.44 | 463.44 | 463.44 | -0.64% | 4 |
| Jun 18, 2026 | 466.44 | 466.44 | 466.44 | 466.44 | 466.44 | 1.87% | 2 |
| Jun 17, 2026 | 457.86 | 457.86 | 457.86 | 457.86 | 457.86 | -2.78% | 4 |
| Jun 16, 2026 | 470.94 | 470.94 | 470.94 | 470.94 | 470.94 | -1.30% | 2 |
| Jun 15, 2026 | 477.12 | 477.12 | 477.12 | 477.12 | 477.12 | -0.35% | 25 |
| Jun 12, 2026 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 0.25% | 5 |
| Jun 11, 2026 | 481.20 | 481.20 | 477.61 | 477.61 | 477.61 | 2.90% | 8 |
| Jun 9, 2026 | 464.14 | 464.14 | 464.14 | 464.14 | 464.14 | 0.59% | 1 |
| Jun 8, 2026 | 462.74 | 462.74 | 461.41 | 461.41 | 461.41 | -0.49% | 15 |
| Jun 5, 2026 | 463.70 | 463.70 | 463.70 | 463.70 | 463.70 | 0.57% | 11 |
| Jun 3, 2026 | 463.77 | 463.77 | 457.40 | 461.07 | 461.07 | -2.21% | 66 |
| Jun 2, 2026 | 467.91 | 471.49 | 467.91 | 471.49 | 471.49 | 0.72% | 3 |
| Jun 1, 2026 | 468.89 | 468.89 | 468.12 | 468.12 | 468.12 | -0.42% | 3 |
| May 29, 2026 | 469.90 | 470.11 | 469.90 | 470.11 | 470.11 | -1.88% | 214 |
| May 27, 2026 | 481.11 | 481.11 | 480.96 | 480.96 | 479.14 | -0.03% | 3 |
| May 22, 2026 | 481.11 | 481.11 | 481.11 | 481.11 | 479.29 | 1.55% | 13 |
| May 21, 2026 | 474.88 | 474.88 | 473.77 | 473.77 | 471.98 | -2.18% | 9 |
| May 19, 2026 | 489.78 | 489.78 | 484.34 | 484.34 | 482.51 | 1.41% | 2 |
| May 18, 2026 | 477.62 | 477.62 | 477.62 | 477.62 | 475.81 | 1.72% | 3 |
| May 15, 2026 | 469.53 | 469.53 | 469.53 | 469.53 | 467.75 | -1.29% | 3 |
| May 13, 2026 | 471.92 | 475.65 | 471.92 | 475.65 | 473.85 | 0.36% | 18 |
| May 12, 2026 | 473.95 | 473.95 | 473.95 | 473.95 | 472.16 | 1.58% | 4 |
| May 11, 2026 | 466.56 | 466.56 | 466.56 | 466.56 | 464.79 | -1.60% | 1 |
| May 8, 2026 | 474.14 | 474.15 | 474.14 | 474.15 | 472.35 | -1.11% | 200 |
| May 7, 2026 | 477.05 | 479.46 | 477.05 | 479.46 | 477.64 | 1.16% | 212 |
| May 6, 2026 | 474.17 | 479.47 | 470.77 | 473.95 | 472.16 | -0.95% | 1,271 |
| May 5, 2026 | 478.50 | 478.50 | 478.50 | 478.50 | 476.69 | -0.86% | 3 |
| May 4, 2026 | 481.34 | 482.65 | 481.34 | 482.65 | 480.82 | -0.18% | 4 |
| Apr 30, 2026 | 483.50 | 483.50 | 483.50 | 483.50 | 481.67 | -2.04% | 7 |
| Apr 29, 2026 | 501.54 | 501.54 | 493.59 | 493.59 | 491.72 | 7.11% | 8 |
| Apr 28, 2026 | 463.60 | 463.60 | 460.81 | 460.81 | 459.06 | 0.15% | 17 |
| Apr 27, 2026 | 470.00 | 471.45 | 460.00 | 460.10 | 458.36 | -2.35% | 5 |
| Apr 24, 2026 | 480.00 | 480.00 | 471.18 | 471.18 | 469.40 | -3.73% | 414 |
| Apr 23, 2026 | 473.13 | 489.44 | 473.13 | 489.44 | 487.59 | 4.48% | 10 |
| Apr 22, 2026 | 490.00 | 490.00 | 460.00 | 468.44 | 466.67 | -5.30% | 32 |
| Apr 20, 2026 | 494.64 | 494.64 | 494.64 | 494.64 | 492.77 | 0.58% | 10 |
| Apr 17, 2026 | 488.70 | 491.81 | 488.00 | 491.81 | 489.95 | 0.27% | 9 |
| Apr 16, 2026 | 490.28 | 490.56 | 490.28 | 490.49 | 488.63 | 3.60% | 5 |
| Apr 14, 2026 | 476.14 | 476.14 | 473.44 | 473.44 | 471.65 | -1.11% | 89 |
| Apr 13, 2026 | 478.73 | 478.73 | 478.73 | 478.73 | 476.92 | -2.30% | 1 |
| Apr 10, 2026 | 489.98 | 489.98 | 489.98 | 489.98 | 488.12 | -2.08% | 2 |
| Apr 9, 2026 | 500.38 | 500.38 | 500.38 | 500.38 | 498.48 | -1.00% | 10 |
| Apr 8, 2026 | 505.41 | 505.41 | 505.41 | 505.41 | 503.50 | -2.18% | 3 |
| Apr 7, 2026 | 516.69 | 516.69 | 516.69 | 516.69 | 514.73 | -2.23% | 1 |
| Apr 1, 2026 | 528.50 | 528.50 | 528.50 | 528.50 | 526.50 | -2.75% | 1 |
| Mar 31, 2026 | 543.44 | 543.44 | 543.44 | 543.44 | 541.38 | -3.24% | 2 |