Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB3)
Brazil · Delayed Price · Currency is BRL 10.33
+0.03 (0.29%)
Oct 10, 2025, 3:41 PM GMT-3
BVMF:TELB3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.25 | 10.33 | 10.13 | 10.21 | 10.21 | -0.87% | 7,000 |
| Oct 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 7, 2025 | 10.35 | 10.53 | 10.20 | 10.30 | 10.30 | -5.42% | 3,200 |
| Oct 6, 2025 | 10.51 | 10.89 | 10.20 | 10.89 | 10.89 | 3.62% | 1,400 |
| Oct 3, 2025 | 11.18 | 11.20 | 10.50 | 10.51 | 10.51 | -4.37% | 7,700 |
| 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% | 2,200 |
| 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% | 900 |
| Sep 24, 2025 | 11.41 | 11.41 | 11.36 | 11.36 | 11.36 | -2.49% | 1,100 |
| 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% | 36,700 |
| 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% | 1,300 |
| Sep 17, 2025 | 12.50 | 12.50 | 12.30 | 12.34 | 12.34 | - | 3,700 |
| Sep 16, 2025 | 12.85 | 12.85 | 12.34 | 12.34 | 12.34 | -0.64% | 1,000 |
| Sep 15, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.16% | 1,000 |
| 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 | - | - |