Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB3)
Brazil · Delayed Price · Currency is BRL 12.42
+0.02 (0.16%)
Sep 15, 2025, 4:37 PM GMT-3
BVMF:TELB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.16% | 100 |
| Sep 12, 2025 | 12.75 | 14.51 | 12.40 | 12.40 | 12.40 | -1.98% | 5,700 |
| Sep 11, 2025 | 12.35 | 12.65 | 12.35 | 12.65 | 12.65 | 1.61% | 300 |
| Sep 10, 2025 | 12.62 | 12.65 | 12.45 | 12.45 | 12.45 | -1.35% | 1,100 |
| Sep 9, 2025 | 13.35 | 13.35 | 12.62 | 12.62 | 12.62 | -5.47% | 600 |
| Sep 8, 2025 | 13.95 | 13.99 | 12.61 | 13.35 | 13.35 | 2.69% | 3,200 |
| Sep 5, 2025 | 14.65 | 14.65 | 13.00 | 13.00 | 13.00 | -8.71% | 7,400 |
| Sep 4, 2025 | 13.42 | 14.90 | 13.30 | 14.24 | 14.24 | 4.71% | 6,000 |
| Sep 3, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 1.12% | 700 |
| Sep 2, 2025 | 12.95 | 13.49 | 12.95 | 13.45 | 13.45 | 4.02% | 400 |
| Sep 1, 2025 | 12.89 | 12.95 | 12.60 | 12.93 | 12.93 | 1.89% | 3,300 |
| Aug 29, 2025 | 12.20 | 12.75 | 12.20 | 12.69 | 12.69 | 4.70% | 1,800 |
| Aug 28, 2025 | 11.90 | 12.12 | 11.50 | 12.12 | 12.12 | 5.39% | 2,900 |
| Aug 27, 2025 | 11.85 | 11.85 | 11.50 | 11.50 | 11.50 | -0.09% | 300 |
| Aug 26, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 100 |
| Aug 25, 2025 | 11.40 | 11.75 | 11.40 | 11.51 | 11.51 | 1.41% | 1,000 |
| Aug 22, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.79% | 200 |
| Aug 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.36% | 100 |
| Aug 20, 2025 | 10.74 | 11.00 | 10.74 | 11.00 | 11.00 | 3.29% | 400 |
| Aug 19, 2025 | 11.00 | 11.00 | 10.65 | 10.65 | 10.65 | -3.62% | 2,500 |
| Aug 18, 2025 | 11.19 | 11.38 | 11.05 | 11.05 | 11.05 | -1.07% | 1,800 |
| Aug 15, 2025 | 10.90 | 11.17 | 10.90 | 11.17 | 11.17 | 2.67% | 1,300 |
| Aug 14, 2025 | 10.89 | 10.89 | 10.85 | 10.88 | 10.88 | 2.54% | 400 |
| Aug 13, 2025 | 10.80 | 10.80 | 10.50 | 10.61 | 10.61 | -3.55% | 2,200 |
| Aug 12, 2025 | 10.85 | 11.01 | 10.85 | 11.00 | 11.00 | 1.95% | 700 |
| Aug 11, 2025 | 11.12 | 11.30 | 10.79 | 10.79 | 10.79 | -8.17% | 30,200 |
| Aug 8, 2025 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | -4.55% | 5,900 |
| Aug 7, 2025 | 12.45 | 12.89 | 12.31 | 12.31 | 12.31 | -4.20% | 1,400 |
| Aug 6, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Aug 5, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 900 |
| Aug 4, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Aug 1, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Jul 31, 2025 | 12.70 | 12.85 | 12.70 | 12.85 | 12.85 | 1.18% | 800 |
| Jul 30, 2025 | 12.69 | 12.70 | 12.69 | 12.70 | 12.70 | 1.60% | 200 |
| Jul 29, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 4.17% | 400 |
| Jul 28, 2025 | 12.36 | 12.36 | 11.86 | 12.00 | 12.00 | -2.91% | 3,000 |
| Jul 25, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | 100 |
| Jul 24, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | - |
| Jul 23, 2025 | 12.65 | 12.79 | 12.30 | 12.36 | 12.36 | 1.31% | 4,400 |
| Jul 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | 100 |
| Jul 21, 2025 | 12.01 | 12.54 | 12.01 | 12.25 | 12.25 | 1.24% | 800 |
| Jul 18, 2025 | 12.68 | 12.68 | 12.10 | 12.10 | 12.10 | -5.10% | 200 |
| Jul 17, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Jul 16, 2025 | 12.45 | 12.75 | 12.45 | 12.75 | 12.75 | 3.66% | 500 |
| Jul 15, 2025 | 12.35 | 12.39 | 12.05 | 12.30 | 12.30 | 0.74% | 500 |
| Jul 14, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 100 |
| Jul 11, 2025 | 12.01 | 12.21 | 12.01 | 12.21 | 12.21 | - | 700 |
| Jul 10, 2025 | 12.30 | 12.30 | 12.21 | 12.21 | 12.21 | -0.81% | 700 |
| Jul 9, 2025 | 12.35 | 12.35 | 12.30 | 12.31 | 12.31 | 0.08% | 500 |
| Jul 8, 2025 | 12.69 | 12.75 | 12.30 | 12.30 | 12.30 | -3.83% | 2,100 |