Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB3)
Brazil · Delayed Price · Currency is BRL 11.40
-0.05 (-0.44%)
Dec 4, 2025, 3:02 PM GMT-3
BVMF:TELB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11.15 | 11.45 | 10.85 | 11.45 | 11.45 | 2.69% | 4,600 |
| Dec 2, 2025 | 10.87 | 11.15 | 10.87 | 11.15 | 11.15 | 3.53% | 3,800 |
| Dec 1, 2025 | 10.78 | 10.78 | 10.77 | 10.77 | 10.77 | -0.28% | 200 |
| Nov 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.25% | 300 |
| Nov 27, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.45% | 300 |
| Nov 26, 2025 | 10.70 | 10.70 | 10.25 | 10.31 | 10.31 | -4.54% | 1,000 |
| Nov 25, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | - | 600 |
| Nov 24, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 5.88% | 300 |
| Nov 21, 2025 | 10.55 | 10.55 | 10.20 | 10.20 | 10.20 | - | 200 |
| Nov 18, 2025 | 10.40 | 10.80 | 10.20 | 10.20 | 10.20 | -2.58% | 1,400 |
| Nov 17, 2025 | 10.40 | 10.47 | 10.40 | 10.47 | 10.47 | 4.18% | 1,300 |
| Nov 14, 2025 | 10.34 | 10.34 | 10.02 | 10.05 | 10.05 | -2.90% | 3,800 |
| Nov 13, 2025 | 10.55 | 10.59 | 10.03 | 10.35 | 10.35 | 1.47% | 1,900 |
| Nov 12, 2025 | 10.20 | 10.20 | 10.16 | 10.20 | 10.20 | -3.59% | 500 |
| Nov 11, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2.72% | 100 |
| Nov 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.81% | 300 |
| Nov 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.25% | 100 |
| Nov 6, 2025 | 10.55 | 10.55 | 10.06 | 10.36 | 10.36 | -5.73% | 3,600 |
| Nov 5, 2025 | 11.19 | 11.19 | 10.99 | 10.99 | 10.99 | 5.67% | 1,200 |
| Nov 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | 200 |
| Nov 3, 2025 | 10.85 | 10.85 | 10.75 | 10.80 | 10.80 | -3.57% | 500 |
| Oct 31, 2025 | 10.40 | 11.20 | 10.40 | 11.20 | 11.20 | -0.71% | 300 |
| Oct 29, 2025 | 10.76 | 11.28 | 10.76 | 11.28 | 11.28 | 3.96% | 200 |
| Oct 28, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 3.33% | 200 |
| Oct 27, 2025 | 10.50 | 10.50 | 10.46 | 10.50 | 10.50 | -4.11% | 700 |
| Oct 22, 2025 | 10.40 | 10.95 | 10.35 | 10.95 | 10.95 | -0.45% | 600 |
| Oct 21, 2025 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 6.80% | 400 |
| Oct 17, 2025 | 10.94 | 10.94 | 10.30 | 10.30 | 10.30 | -5.85% | 500 |
| Oct 16, 2025 | 10.00 | 10.99 | 10.00 | 10.94 | 10.94 | 7.25% | 2,800 |
| Oct 15, 2025 | 10.13 | 10.20 | 10.13 | 10.20 | 10.20 | 3.13% | 700 |
| Oct 14, 2025 | 10.16 | 10.16 | 9.68 | 9.89 | 9.89 | -4.90% | 8,500 |
| Oct 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.86% | 500 |
| Oct 10, 2025 | 10.25 | 10.33 | 10.13 | 10.21 | 10.21 | -0.87% | 6,800 |
| Oct 7, 2025 | 10.35 | 10.53 | 10.20 | 10.30 | 10.30 | -5.42% | 3,100 |
| Oct 6, 2025 | 10.51 | 10.89 | 10.20 | 10.89 | 10.89 | 3.62% | 1,300 |
| Oct 3, 2025 | 11.18 | 11.20 | 10.50 | 10.51 | 10.51 | -4.37% | 4,400 |
| Oct 2, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.37% | 100 |
| Oct 1, 2025 | 11.49 | 11.50 | 10.95 | 10.95 | 10.95 | -0.54% | 2,100 |
| Sep 30, 2025 | 10.90 | 11.19 | 10.90 | 11.01 | 11.01 | -1.70% | 5,400 |
| Sep 29, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -2.18% | 300 |
| Sep 26, 2025 | 11.25 | 11.60 | 11.20 | 11.45 | 11.45 | 2.69% | 1,400 |
| Sep 25, 2025 | 11.02 | 11.36 | 11.02 | 11.15 | 11.15 | -1.85% | 800 |
| Sep 24, 2025 | 11.41 | 11.41 | 11.36 | 11.36 | 11.36 | -2.49% | 700 |
| Sep 23, 2025 | 11.85 | 11.90 | 11.60 | 11.65 | 11.65 | 3.56% | 2,600 |
| Sep 22, 2025 | 12.73 | 13.30 | 11.25 | 11.25 | 11.25 | -10.50% | 36,500 |
| Sep 19, 2025 | 12.50 | 12.57 | 12.50 | 12.57 | 12.57 | 3.80% | 200 |
| Sep 18, 2025 | 12.35 | 12.35 | 12.11 | 12.11 | 12.11 | -1.86% | 1,100 |
| Sep 17, 2025 | 12.50 | 12.50 | 12.30 | 12.34 | 12.34 | - | 2,700 |
| Sep 16, 2025 | 12.85 | 12.85 | 12.34 | 12.34 | 12.34 | -0.64% | 800 |
| Sep 15, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.16% | 100 |