Teladoc Health, Inc. (BVMF:T2DH34)
Brazil · Delayed Price · Currency is BRL 1.320
-0.030 (-2.22%)
At close: Dec 1, 2025
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 29,851 |
| Dec 2, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 11,403 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 46,543 |
| Nov 28, 2025 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 11,680 |
| Nov 27, 2025 | 1.46 | 1.46 | 1.35 | 1.36 | 1.36 | 0.74% | 1,229 |
| Nov 26, 2025 | 1.45 | 1.45 | 1.32 | 1.35 | 1.35 | -6.90% | 2,458 |
| Nov 25, 2025 | 1.27 | 1.45 | 1.27 | 1.45 | 1.45 | 11.54% | 12,008 |
| Nov 24, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 3.17% | 2,793 |
| Nov 21, 2025 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | 1.61% | 6,668 |
| Nov 19, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -1.59% | 3,558 |
| Nov 18, 2025 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | 5.88% | 4,447 |
| Nov 17, 2025 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -3.25% | 20,619 |
| Nov 14, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -2.38% | 6,070 |
| Nov 13, 2025 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -4.55% | 9,785 |
| Nov 12, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | - | 59 |
| Nov 11, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.22% | 4,004 |
| Nov 10, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 2,691 |
| Nov 7, 2025 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -2.92% | 11,577 |
| Nov 6, 2025 | 1.46 | 1.46 | 1.36 | 1.37 | 1.37 | -4.86% | 46,050 |
| Nov 5, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 1.41% | 4,011 |
| Nov 4, 2025 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 8,202 |
| Nov 3, 2025 | 1.52 | 1.56 | 1.40 | 1.45 | 1.45 | -7.05% | 89,040 |
| Oct 31, 2025 | 1.59 | 1.62 | 1.52 | 1.56 | 1.56 | -0.64% | 12,119 |
| Oct 30, 2025 | 1.45 | 1.62 | 1.41 | 1.57 | 1.57 | 6.08% | 290,246 |
| Oct 29, 2025 | 1.51 | 1.53 | 1.47 | 1.48 | 1.48 | -0.67% | 191,254 |
| Oct 28, 2025 | 1.62 | 1.62 | 1.49 | 1.49 | 1.49 | -6.88% | 74,409 |
| Oct 27, 2025 | 1.73 | 1.73 | 1.60 | 1.60 | 1.60 | -6.43% | 45,878 |
| Oct 24, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 10.32% | 18,809 |
| Oct 23, 2025 | 1.52 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 9,665 |
| Oct 22, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -2.60% | 14,679 |
| Oct 21, 2025 | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | -2.53% | 2,977 |
| Oct 20, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 2.60% | 4,406 |
| Oct 17, 2025 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -5.52% | 15,543 |
| Oct 16, 2025 | 1.66 | 1.72 | 1.62 | 1.63 | 1.63 | -0.61% | 73,467 |
| Oct 15, 2025 | 1.64 | 1.67 | 1.60 | 1.64 | 1.64 | 1.23% | 67,054 |
| Oct 14, 2025 | 1.51 | 1.65 | 1.46 | 1.62 | 1.62 | 7.28% | 113,274 |
| Oct 13, 2025 | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | 2.72% | 41,260 |
| Oct 10, 2025 | 1.56 | 1.61 | 1.46 | 1.47 | 1.47 | -6.96% | 10,882 |
| Oct 9, 2025 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -3.07% | 4,709 |
| Oct 8, 2025 | 1.53 | 1.66 | 1.49 | 1.63 | 1.63 | 7.95% | 98,434 |
| Oct 7, 2025 | 1.53 | 1.54 | 1.47 | 1.51 | 1.51 | -1.95% | 30,650 |
| Oct 6, 2025 | 1.62 | 1.65 | 1.53 | 1.54 | 1.54 | -3.75% | 53,466 |
| Oct 3, 2025 | 1.51 | 1.75 | 1.51 | 1.60 | 1.60 | 5.96% | 70,982 |
| Oct 2, 2025 | 1.42 | 1.51 | 1.38 | 1.51 | 1.51 | 7.86% | 82,096 |
| Oct 1, 2025 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 1.45% | 37,659 |
| Sep 30, 2025 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -6.76% | 9,890 |
| Sep 29, 2025 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 1.37% | 25,585 |
| Sep 26, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 1.39% | 10,324 |
| Sep 25, 2025 | 1.59 | 1.59 | 1.42 | 1.44 | 1.44 | -11.66% | 29,063 |
| Sep 24, 2025 | 1.53 | 1.63 | 1.47 | 1.63 | 1.63 | 7.95% | 3,245 |