Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB3)
Brazil · Delayed Price · Currency is BRL 17.86
-0.19 (-1.05%)
Sep 4, 2026, 12:27 PM GMT-3
BVMF:TELB3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 10.85 | 11.30 | 10.80 | 11.30 | 11.30 | -0.44% | 500 |
| Aug 17, 2026 | 10.85 | 11.35 | 10.85 | 11.35 | 11.35 | 1.79% | 500 |
| Aug 14, 2026 | 11.15 | 11.45 | 10.75 | 11.15 | 11.15 | 1.83% | 700 |
| Aug 13, 2026 | 10.85 | 10.97 | 10.82 | 10.95 | 10.95 | 3.89% | 700 |
| Aug 12, 2026 | 10.55 | 10.55 | 10.20 | 10.54 | 10.54 | 2.63% | 300 |
| Aug 11, 2026 | 10.90 | 10.90 | 10.27 | 10.27 | 10.27 | -6.21% | 700 |
| 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 |