Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB3)
Brazil · Delayed Price · Currency is BRL 12.00
-0.20 (-1.64%)
Nov 9, 2026, 3:16 PM GMT-3
BVMF:TELB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | 800 |
| Nov 6, 2026 | 11.85 | 12.20 | 11.68 | 12.20 | 12.20 | -0.81% | 3,200 |
| Nov 5, 2026 | 12.50 | 12.50 | 12.25 | 12.30 | 12.30 | -1.99% | 1,300 |
| Nov 4, 2026 | 11.95 | 12.65 | 11.95 | 12.55 | 12.55 | 7.26% | 4,500 |
| Nov 3, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 6.36% | 2,100 |
| Oct 30, 2026 | 10.50 | 11.00 | 10.01 | 11.00 | 11.00 | 3.77% | 1,800 |
| Oct 29, 2026 | 11.02 | 11.10 | 10.60 | 10.60 | 10.60 | -6.61% | 6,100 |
| Oct 28, 2026 | 12.00 | 12.25 | 11.15 | 11.35 | 11.35 | -6.12% | 4,600 |
| Oct 27, 2026 | 14.50 | 15.00 | 11.80 | 12.09 | 12.09 | -22.00% | 32,400 |
| Oct 26, 2026 | 15.00 | 16.00 | 12.50 | 15.50 | 15.50 | -46.55% | 12,300 |
| Oct 23, 2026 | 29.00 | 29.90 | 28.00 | 29.00 | 29.00 | -0.03% | 7,100 |
| Oct 22, 2026 | 28.50 | 29.50 | 28.50 | 29.01 | 29.01 | -3.30% | 1,100 |
| Oct 21, 2026 | 32.10 | 32.10 | 29.00 | 30.00 | 30.00 | -7.41% | 7,200 |
| Oct 20, 2026 | 30.80 | 32.40 | 30.80 | 32.40 | 32.40 | 6.90% | 1,500 |
| Oct 16, 2026 | 32.00 | 32.55 | 29.75 | 30.31 | 30.31 | -6.88% | 3,200 |
| Oct 15, 2026 | 31.79 | 32.55 | 31.50 | 32.55 | 32.55 | 0.93% | 3,700 |
| Oct 14, 2026 | 31.60 | 32.40 | 31.00 | 32.25 | 32.25 | -3.15% | 4,500 |
| Oct 13, 2026 | 30.40 | 33.30 | 30.40 | 33.30 | 33.30 | 9.54% | 2,200 |
| Oct 9, 2026 | 29.00 | 33.90 | 28.90 | 30.40 | 30.40 | 6.11% | 10,400 |
| Oct 8, 2026 | 22.50 | 30.00 | 22.40 | 28.65 | 28.65 | 27.90% | 8,400 |
| Oct 7, 2026 | 22.15 | 22.40 | 22.15 | 22.40 | 22.40 | 1.13% | 1,000 |
| Oct 6, 2026 | 22.75 | 22.80 | 21.70 | 22.15 | 22.15 | -1.56% | 900 |
| Oct 5, 2026 | 21.30 | 22.50 | 20.65 | 22.50 | 22.50 | 13.64% | 10,200 |
| Oct 2, 2026 | 19.75 | 20.70 | 19.00 | 19.80 | 19.80 | 2.33% | 7,000 |
| Oct 1, 2026 | 20.67 | 21.55 | 18.50 | 19.35 | 19.35 | -5.01% | 9,400 |
| Sep 30, 2026 | 18.00 | 20.37 | 18.00 | 20.37 | 20.37 | 11.01% | 4,200 |
| Sep 29, 2026 | 17.00 | 18.35 | 17.00 | 18.35 | 18.35 | 7.00% | 5,500 |
| Sep 28, 2026 | 16.45 | 17.15 | 16.45 | 17.15 | 17.15 | -2.72% | 300 |
| Sep 25, 2026 | 17.29 | 17.63 | 17.29 | 17.63 | 17.63 | 1.97% | 200 |
| Sep 22, 2026 | 17.60 | 17.60 | 16.71 | 17.29 | 17.29 | -1.76% | 900 |
| Sep 21, 2026 | 16.52 | 17.60 | 16.52 | 17.60 | 17.60 | 6.54% | 400 |
| Sep 17, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | 100 |
| Sep 16, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | 100 |
| Sep 15, 2026 | 17.00 | 17.00 | 16.52 | 16.52 | 16.52 | -2.82% | 900 |
| Sep 14, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 800 |
| Sep 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1,500 |
| Sep 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.38% | 100 |
| Sep 4, 2026 | 17.85 | 18.01 | 17.85 | 17.86 | 17.86 | -1.05% | 1,500 |
| Sep 3, 2026 | 17.80 | 20.00 | 17.20 | 18.05 | 18.05 | 1.40% | 6,700 |
| Sep 2, 2026 | 15.23 | 17.80 | 15.23 | 17.80 | 17.80 | 16.87% | 5,500 |
| Sep 1, 2026 | 15.70 | 15.70 | 15.00 | 15.23 | 15.23 | -2.99% | 500 |
| Aug 31, 2026 | 17.05 | 17.05 | 15.25 | 15.70 | 15.70 | -4.50% | 6,400 |
| Aug 28, 2026 | 18.24 | 18.65 | 15.45 | 16.44 | 16.44 | -8.11% | 9,900 |
| Aug 27, 2026 | 19.18 | 20.00 | 17.60 | 17.89 | 17.89 | -5.74% | 9,800 |
| Aug 26, 2026 | 14.01 | 19.00 | 14.00 | 18.98 | 18.98 | 37.54% | 17,200 |
| Aug 25, 2026 | 13.50 | 13.81 | 13.50 | 13.80 | 13.80 | 1.40% | 1,200 |
| Aug 24, 2026 | 12.15 | 14.00 | 12.15 | 13.61 | 13.61 | 6.75% | 4,600 |
| Aug 21, 2026 | 12.00 | 12.75 | 11.60 | 12.75 | 12.75 | 6.43% | 1,200 |
| Aug 20, 2026 | 11.70 | 11.98 | 11.30 | 11.98 | 11.98 | 4.26% | 700 |
| Aug 19, 2026 | 11.15 | 11.49 | 11.15 | 11.49 | 11.49 | 1.68% | 900 |