Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB3)
Brazil · Delayed Price · Currency is BRL 10.95
+0.53 (5.09%)
Aug 10, 2026, 10:42 AM GMT-3
BVMF:TELB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 5.09% | 100 |
| Aug 5, 2026 | 10.45 | 10.45 | 10.42 | 10.42 | 10.42 | -3.07% | 200 |
| Aug 4, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.94% | 1,200 |
| Aug 3, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.57% | 200 |
| Jul 31, 2026 | 10.38 | 10.59 | 10.38 | 10.59 | 10.59 | 0.47% | 2,100 |
| Jul 29, 2026 | 10.45 | 10.54 | 10.45 | 10.54 | 10.54 | 5.29% | 200 |
| Jul 28, 2026 | 10.16 | 10.16 | 10.01 | 10.01 | 10.01 | -4.21% | 300 |
| Jul 24, 2026 | 10.19 | 10.45 | 10.19 | 10.45 | 10.45 | 2.45% | 600 |
| Jul 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 100 |
| Jul 17, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 100 |
| Jul 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 300 |
| Jul 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 100 |
| Jul 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | 200 |
| Jul 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | 100 |
| Jul 1, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | 300 |
| Jun 30, 2026 | 10.01 | 10.20 | 9.98 | 10.20 | 10.20 | -1.92% | 600 |
| Jun 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% | 100 |
| Jun 24, 2026 | 10.20 | 10.45 | 10.20 | 10.44 | 10.44 | 4.40% | 400 |
| Jun 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 100 |
| Jun 22, 2026 | 10.50 | 10.55 | 10.10 | 10.10 | 10.10 | - | 1,200 |
| Jun 18, 2026 | 10.06 | 10.65 | 9.95 | 10.10 | 10.10 | -1.17% | 6,900 |
| Jun 17, 2026 | 10.50 | 10.50 | 10.22 | 10.22 | 10.22 | -7.93% | 2,800 |
| Jun 12, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 5.71% | 1,300 |
| Jun 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 100 |
| Jun 10, 2026 | 11.19 | 11.19 | 11.00 | 11.00 | 11.00 | -1.70% | 500 |
| Jun 9, 2026 | 11.19 | 11.19 | 11.10 | 11.19 | 11.19 | - | 1,000 |
| Jun 8, 2026 | 11.45 | 11.45 | 11.19 | 11.19 | 11.19 | -6.67% | 1,700 |
| Jun 5, 2026 | 11.90 | 11.99 | 11.90 | 11.99 | 11.99 | 0.76% | 600 |
| Jun 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 100 |
| Jun 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.83% | 200 |
| May 29, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 900 |
| May 28, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | 100 |
| May 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.25% | 600 |
| May 25, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 3.43% | 100 |
| May 22, 2026 | 12.80 | 12.80 | 12.50 | 12.52 | 12.52 | -3.69% | 1,100 |
| May 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | 200 |
| May 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.25% | 200 |
| May 4, 2026 | 13.61 | 13.85 | 13.43 | 13.85 | 13.85 | 2.59% | 600 |
| Apr 30, 2026 | 13.35 | 13.90 | 13.35 | 13.50 | 13.50 | -0.44% | 2,400 |
| Apr 29, 2026 | 13.61 | 13.61 | 13.56 | 13.56 | 13.56 | -3.07% | 1,400 |
| Apr 28, 2026 | 13.85 | 13.99 | 13.60 | 13.99 | 13.99 | 2.79% | 1,100 |
| Apr 24, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - | 300 |
| Apr 23, 2026 | 13.85 | 13.85 | 13.61 | 13.61 | 13.61 | -3.75% | 300 |
| Apr 15, 2026 | 13.74 | 14.14 | 13.74 | 14.14 | 14.14 | 2.76% | 600 |
| Apr 10, 2026 | 13.85 | 14.25 | 13.75 | 13.76 | 13.76 | -1.71% | 1,100 |
| Apr 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 300 |
| Apr 8, 2026 | 14.01 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | 1,200 |
| Apr 7, 2026 | 14.16 | 14.20 | 14.16 | 14.20 | 14.20 | 0.28% | 200 |
| Apr 2, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.07% | 300 |
| Apr 1, 2026 | 14.11 | 14.18 | 14.11 | 14.17 | 14.17 | -2.95% | 1,700 |