Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock7.50
-0.05 (-0.66%)
At close: Jul 25, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.60 | 7.60 | 7.60 | 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 |
| Jun 25, 2025 | 8.40 | 8.74 | 8.35 | 8.67 | 8.67 | 2.00% | 2,100 |
| Jun 24, 2025 | 8.57 | 8.57 | 8.50 | 8.50 | 8.50 | -0.23% | 1,300 |
| Jun 23, 2025 | 8.57 | 8.57 | 8.52 | 8.52 | 8.52 | -2.52% | 800 |
| Jun 20, 2025 | 8.60 | 8.90 | 8.60 | 8.74 | 8.74 | 0.46% | 300 |
| Jun 18, 2025 | 8.99 | 8.99 | 8.65 | 8.70 | 8.70 | -0.91% | 400 |
| Jun 17, 2025 | 8.61 | 8.80 | 8.61 | 8.78 | 8.78 | - | 600 |
| Jun 16, 2025 | 8.57 | 8.78 | 8.55 | 8.78 | 8.78 | 1.62% | 2,200 |
| Jun 12, 2025 | 8.70 | 8.70 | 8.64 | 8.64 | 8.64 | -0.35% | 200 |
| Jun 11, 2025 | 8.61 | 8.67 | 8.61 | 8.67 | 8.67 | 1.64% | 400 |
| Jun 10, 2025 | 8.76 | 8.95 | 8.53 | 8.53 | 8.53 | -1.16% | 1,500 |
| Jun 9, 2025 | 8.70 | 8.90 | 8.63 | 8.63 | 8.63 | -2.92% | 2,300 |
| Jun 6, 2025 | 8.69 | 8.89 | 8.68 | 8.89 | 8.89 | 2.18% | 800 |
| Jun 5, 2025 | 8.77 | 8.78 | 8.70 | 8.70 | 8.70 | -0.68% | 1,200 |
| Jun 4, 2025 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | -1.57% | 600 |
| Jun 3, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | -2.20% | 1,100 |
| Jun 2, 2025 | 8.99 | 9.10 | 8.99 | 9.10 | 9.10 | 2.02% | 1,100 |
| May 30, 2025 | 9.29 | 9.29 | 8.92 | 8.92 | 8.92 | -3.25% | 4,600 |
| May 29, 2025 | 9.09 | 9.22 | 9.09 | 9.22 | 9.22 | -0.11% | 200 |
| May 28, 2025 | 9.20 | 9.48 | 8.90 | 9.23 | 9.23 | 0.44% | 8,800 |
| May 27, 2025 | 9.17 | 9.35 | 9.00 | 9.19 | 9.19 | - | 22,500 |
| May 26, 2025 | 8.99 | 9.25 | 8.99 | 9.19 | 9.19 | 4.43% | 16,100 |
| May 23, 2025 | 8.51 | 8.80 | 8.51 | 8.80 | 8.80 | 2.68% | 3,500 |
| May 22, 2025 | 8.82 | 8.88 | 8.56 | 8.57 | 8.57 | -3.49% | 2,500 |
| May 21, 2025 | 8.82 | 8.88 | 8.50 | 8.88 | 8.88 | -0.11% | 5,600 |