Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock9.75
+0.38 (4.06%)
At close: Sep 3, 2025
BVMF:TELB4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.75 | 12.00 | 9.51 | 11.05 | 11.05 | 13.33% | 38,700 |
| Sep 3, 2025 | 9.50 | 9.75 | 9.10 | 9.75 | 9.75 | 4.06% | 7,100 |
| Sep 2, 2025 | 8.80 | 9.37 | 8.61 | 9.37 | 9.37 | 5.28% | 11,100 |
| Sep 1, 2025 | 8.18 | 8.90 | 8.10 | 8.90 | 8.90 | 10.83% | 5,900 |
| Aug 29, 2025 | 7.68 | 8.20 | 7.40 | 8.03 | 8.03 | 4.56% | 19,700 |
| Aug 28, 2025 | 7.50 | 7.70 | 7.46 | 7.68 | 7.68 | 1.32% | 2,800 |
| Aug 27, 2025 | 7.45 | 7.58 | 7.44 | 7.58 | 7.58 | 1.07% | 2,600 |
| Aug 26, 2025 | 7.43 | 7.60 | 7.41 | 7.50 | 7.50 | - | 900 |
| Aug 25, 2025 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -1.19% | 2,400 |
| Aug 22, 2025 | 7.44 | 7.66 | 7.40 | 7.59 | 7.59 | 1.88% | 1,800 |
| Aug 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 200 |
| Aug 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.14% | 400 |
| Aug 19, 2025 | 7.56 | 7.56 | 7.33 | 7.39 | 7.39 | 0.82% | 7,400 |
| Aug 18, 2025 | 7.32 | 7.50 | 7.30 | 7.33 | 7.33 | 0.69% | 1,800 |
| Aug 15, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.62% | 100 |
| Aug 14, 2025 | 7.35 | 7.42 | 7.35 | 7.40 | 7.40 | 0.41% | 1,600 |
| Aug 13, 2025 | 7.33 | 7.44 | 7.33 | 7.37 | 7.37 | -0.41% | 2,000 |
| Aug 12, 2025 | 7.33 | 7.44 | 7.33 | 7.40 | 7.40 | -0.67% | 3,000 |
| Aug 11, 2025 | 7.33 | 7.50 | 7.33 | 7.45 | 7.45 | 0.68% | 600 |
| Aug 8, 2025 | 7.47 | 7.49 | 7.37 | 7.40 | 7.40 | -1.99% | 6,200 |
| Aug 7, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 1,600 |
| Aug 6, 2025 | 7.55 | 7.63 | 7.50 | 7.50 | 7.50 | -2.34% | 1,400 |
| Aug 5, 2025 | 7.36 | 7.69 | 7.36 | 7.68 | 7.68 | 0.26% | 2,200 |
| Aug 4, 2025 | 7.65 | 7.88 | 7.57 | 7.66 | 7.66 | 0.79% | 10,900 |
| Aug 1, 2025 | 7.56 | 7.60 | 7.55 | 7.60 | 7.60 | -1.30% | 600 |
| Jul 31, 2025 | 7.47 | 7.75 | 7.42 | 7.70 | 7.70 | - | 4,300 |
| Jul 30, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 4.05% | 1,600 |
| Jul 29, 2025 | 7.49 | 7.49 | 7.40 | 7.40 | 7.40 | -1.33% | 2,900 |
| Jul 28, 2025 | 7.55 | 7.55 | 7.38 | 7.50 | 7.50 | - | 1,600 |
| Jul 25, 2025 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -0.66% | 6,700 |
| Jul 24, 2025 | 7.40 | 7.59 | 7.40 | 7.55 | 7.55 | -1.31% | 2,400 |
| Jul 23, 2025 | 7.49 | 7.70 | 7.47 | 7.65 | 7.65 | 4.51% | 12,300 |
| Jul 22, 2025 | 7.12 | 7.32 | 7.12 | 7.32 | 7.32 | 0.69% | 2,000 |
| Jul 21, 2025 | 7.21 | 7.30 | 7.10 | 7.27 | 7.27 | -0.41% | 900 |
| Jul 18, 2025 | 7.43 | 7.45 | 7.30 | 7.30 | 7.30 | -3.82% | 14,900 |
| Jul 17, 2025 | 7.61 | 7.78 | 7.23 | 7.59 | 7.59 | -3.31% | 6,500 |
| Jul 16, 2025 | 7.55 | 7.95 | 7.55 | 7.85 | 7.85 | -0.51% | 1,200 |
| Jul 15, 2025 | 7.70 | 7.89 | 7.70 | 7.89 | 7.89 | -0.88% | 200 |
| Jul 14, 2025 | 8.00 | 8.00 | 7.77 | 7.96 | 7.96 | - | 500 |
| Jul 11, 2025 | 8.09 | 8.09 | 7.82 | 7.96 | 7.96 | -1.12% | 700 |
| Jul 10, 2025 | 8.00 | 8.05 | 7.82 | 8.05 | 8.05 | -0.49% | 2,100 |
| Jul 8, 2025 | 8.17 | 8.17 | 7.96 | 8.09 | 8.09 | -0.98% | 2,400 |
| Jul 7, 2025 | 8.16 | 8.17 | 8.01 | 8.17 | 8.17 | -1.21% | 1,300 |
| Jul 4, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.60% | 200 |
| Jul 3, 2025 | 8.14 | 8.32 | 8.14 | 8.32 | 8.32 | 2.72% | 300 |
| Jul 2, 2025 | 8.20 | 8.38 | 8.10 | 8.10 | 8.10 | - | 3,900 |
| Jul 1, 2025 | 8.55 | 8.94 | 7.83 | 8.10 | 8.10 | -7.11% | 79,000 |
| Jun 30, 2025 | 8.62 | 8.95 | 8.60 | 8.72 | 8.72 | -0.91% | 700 |
| Jun 27, 2025 | 8.54 | 8.80 | 8.54 | 8.80 | 8.80 | 1.50% | 600 |
| Jun 26, 2025 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | - | 1,200 |