T-Mobile US, Inc. (BVMF:T1MU34)
Brazil · Delayed Price · Currency is BRL 484.34
+6.72 (1.41%)
At close: May 19, 2026
BVMF:T1MU34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 489.78 | 489.78 | 484.34 | 484.34 | 484.34 | 1.41% | 2 |
| May 18, 2026 | 477.62 | 477.62 | 477.62 | 477.62 | 477.62 | 1.72% | 3 |
| May 15, 2026 | 469.53 | 469.53 | 469.53 | 469.53 | 469.53 | -1.29% | 3 |
| May 13, 2026 | 471.92 | 475.65 | 471.92 | 475.65 | 475.65 | 0.36% | 18 |
| May 12, 2026 | 473.95 | 473.95 | 473.95 | 473.95 | 473.95 | 1.58% | 4 |
| May 11, 2026 | 466.56 | 466.56 | 466.56 | 466.56 | 466.56 | -1.60% | 1 |
| May 8, 2026 | 474.14 | 474.15 | 474.14 | 474.15 | 474.15 | -1.11% | 200 |
| May 7, 2026 | 477.05 | 479.46 | 477.05 | 479.46 | 479.46 | 1.16% | 212 |
| May 6, 2026 | 474.17 | 479.47 | 470.77 | 473.95 | 473.95 | -0.95% | 1,271 |
| May 5, 2026 | 478.50 | 478.50 | 478.50 | 478.50 | 478.50 | -0.86% | 3 |
| May 4, 2026 | 481.34 | 482.65 | 481.34 | 482.65 | 482.65 | -0.18% | 4 |
| Apr 30, 2026 | 483.50 | 483.50 | 483.50 | 483.50 | 483.50 | -2.04% | 7 |
| Apr 29, 2026 | 501.54 | 501.54 | 493.59 | 493.59 | 493.59 | 7.11% | 8 |
| Apr 28, 2026 | 463.60 | 463.60 | 460.81 | 460.81 | 460.81 | 0.15% | 17 |
| Apr 27, 2026 | 470.00 | 471.45 | 460.00 | 460.10 | 460.10 | -2.35% | 5 |
| Apr 24, 2026 | 480.00 | 480.00 | 471.18 | 471.18 | 471.18 | -3.73% | 414 |
| Apr 23, 2026 | 473.13 | 489.44 | 473.13 | 489.44 | 489.44 | 4.48% | 10 |
| Apr 22, 2026 | 490.00 | 490.00 | 460.00 | 468.44 | 468.44 | -5.30% | 32 |
| Apr 20, 2026 | 494.64 | 494.64 | 494.64 | 494.64 | 494.64 | 0.58% | 10 |
| Apr 17, 2026 | 488.70 | 491.81 | 488.00 | 491.81 | 491.81 | 0.27% | 9 |
| Apr 16, 2026 | 490.28 | 490.56 | 490.28 | 490.49 | 490.49 | 3.60% | 5 |
| Apr 14, 2026 | 476.14 | 476.14 | 473.44 | 473.44 | 473.44 | -1.11% | 89 |
| Apr 13, 2026 | 478.73 | 478.73 | 478.73 | 478.73 | 478.73 | -2.30% | 1 |
| Apr 10, 2026 | 489.98 | 489.98 | 489.98 | 489.98 | 489.98 | -2.08% | 2 |
| Apr 9, 2026 | 500.38 | 500.38 | 500.38 | 500.38 | 500.38 | -1.00% | 10 |
| Apr 8, 2026 | 505.41 | 505.41 | 505.41 | 505.41 | 505.41 | -2.18% | 3 |
| Apr 7, 2026 | 516.69 | 516.69 | 516.69 | 516.69 | 516.69 | -2.23% | 1 |
| Apr 1, 2026 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | -2.75% | 1 |
| Mar 31, 2026 | 543.44 | 543.44 | 543.44 | 543.44 | 543.44 | -3.24% | 2 |
| Mar 30, 2026 | 561.65 | 561.65 | 561.65 | 561.65 | 561.65 | 1.40% | 1 |
| Mar 27, 2026 | 558.23 | 559.25 | 553.87 | 553.87 | 553.87 | -0.11% | 47 |
| Mar 26, 2026 | 554.49 | 554.49 | 554.49 | 554.49 | 554.49 | 0.32% | 1 |
| Mar 25, 2026 | 552.72 | 552.72 | 552.72 | 552.72 | 552.72 | -0.47% | 2 |
| Mar 24, 2026 | 555.33 | 555.33 | 555.33 | 555.33 | 555.33 | 1.56% | 2 |
| Mar 23, 2026 | 546.78 | 546.78 | 546.78 | 546.78 | 546.78 | -1.07% | 5 |
| Mar 20, 2026 | 552.67 | 552.67 | 552.67 | 552.67 | 552.67 | 2.85% | 3 |
| Mar 19, 2026 | 537.37 | 537.37 | 537.37 | 537.37 | 537.37 | -0.65% | 1 |
| Mar 18, 2026 | 540.87 | 540.87 | 540.87 | 540.87 | 540.87 | -3.49% | 6 |
| Mar 17, 2026 | 560.44 | 560.44 | 560.44 | 560.44 | 560.44 | -0.18% | 8 |
| Mar 16, 2026 | 563.25 | 563.25 | 561.44 | 561.44 | 561.44 | -2.65% | 26 |
| Mar 13, 2026 | 576.70 | 576.70 | 576.70 | 576.70 | 576.70 | 2.83% | 10 |
| Mar 12, 2026 | 560.84 | 560.84 | 560.84 | 560.84 | 560.84 | 1.51% | 3 |
| Mar 11, 2026 | 552.51 | 552.51 | 552.51 | 552.51 | 552.51 | -1.92% | 1 |
| Mar 10, 2026 | 563.34 | 563.34 | 563.34 | 563.34 | 563.34 | -0.85% | 6 |
| Mar 9, 2026 | 568.17 | 568.17 | 568.17 | 568.17 | 568.17 | -2.49% | 1 |
| Mar 6, 2026 | 582.68 | 582.68 | 582.68 | 582.68 | 582.68 | -0.08% | 2 |
| Mar 5, 2026 | 583.17 | 583.17 | 583.17 | 583.17 | 583.17 | 1.34% | 3 |
| Mar 4, 2026 | 575.46 | 575.46 | 575.46 | 575.46 | 575.46 | 0.06% | 4 |
| Mar 3, 2026 | 576.76 | 576.76 | 575.13 | 575.13 | 575.13 | 3.65% | 4 |
| Mar 2, 2026 | 554.90 | 554.90 | 554.90 | 554.90 | 554.90 | -1.31% | 2 |