Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB3)
Brazil · Delayed Price · Currency is BRL 11.20
-0.50 (-4.27%)
Feb 5, 2026, 4:59 PM GMT-3
BVMF:TELB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | 200 |
| Feb 3, 2026 | 11.60 | 11.70 | 11.20 | 11.70 | 11.70 | 0.43% | 900 |
| Feb 2, 2026 | 11.45 | 11.65 | 11.45 | 11.65 | 11.65 | 1.75% | 500 |
| Jan 30, 2026 | 11.05 | 11.45 | 11.05 | 11.45 | 11.45 | 1.78% | 200 |
| Jan 29, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 300 |
| Jan 28, 2026 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | -1.75% | 600 |
| Jan 26, 2026 | 11.00 | 11.50 | 11.00 | 11.45 | 11.45 | -1.63% | 400 |
| Jan 23, 2026 | 11.48 | 11.64 | 11.48 | 11.64 | 11.64 | 1.31% | 1,200 |
| Jan 22, 2026 | 11.15 | 11.49 | 11.15 | 11.49 | 11.49 | 6.88% | 900 |
| Jan 20, 2026 | 11.10 | 11.10 | 10.75 | 10.75 | 10.75 | -0.83% | 300 |
| Jan 19, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.09% | 100 |
| Jan 13, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.28% | 100 |
| Jan 12, 2026 | 11.01 | 11.01 | 10.50 | 10.80 | 10.80 | -4.85% | 1,400 |
| Jan 8, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.49% | 100 |
| Jan 7, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.34% | 100 |
| Jan 6, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 5.55% | 600 |
| Jan 5, 2026 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | -0.09% | 1,100 |
| Jan 2, 2026 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 0.92% | 500 |
| Dec 30, 2025 | 11.18 | 11.18 | 10.90 | 10.90 | 10.90 | -1.45% | 200 |
| Dec 29, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -3.32% | 100 |
| Dec 26, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.09% | 100 |
| Dec 23, 2025 | 11.37 | 11.45 | 11.37 | 11.45 | 11.45 | 1.78% | 2,500 |
| Dec 22, 2025 | 11.20 | 11.45 | 11.20 | 11.25 | 11.25 | - | 300 |
| Dec 19, 2025 | 10.45 | 11.25 | 10.42 | 11.25 | 11.25 | 2.27% | 2,200 |
| Dec 18, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 5.77% | 200 |
| Dec 17, 2025 | 10.85 | 10.85 | 10.20 | 10.40 | 10.40 | -3.70% | 2,600 |
| Dec 16, 2025 | 10.95 | 10.95 | 10.80 | 10.80 | 10.80 | -2.79% | 400 |
| Dec 15, 2025 | 11.40 | 11.40 | 11.11 | 11.11 | 11.11 | -0.45% | 300 |
| Dec 12, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.53% | 200 |
| Dec 11, 2025 | 11.40 | 11.40 | 11.11 | 11.22 | 11.22 | -4.10% | 1,400 |
| Dec 10, 2025 | 11.65 | 11.70 | 11.45 | 11.70 | 11.70 | 0.86% | 400 |
| Dec 9, 2025 | 11.15 | 11.60 | 11.10 | 11.60 | 11.60 | -0.85% | 1,000 |
| Dec 4, 2025 | 11.55 | 11.70 | 11.36 | 11.70 | 11.70 | 2.18% | 1,200 |
| 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 |