Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock8.00
0.00 (0.00%)
At close: Mar 11, 2026
BVMF:TELB4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 7.88 | 7.95 | 7.88 | 7.95 | - | -0.62% | 700 |
| Mar 10, 2026 | 7.85 | 8.15 | 7.70 | 8.00 | 8.00 | - | 2,700 |
| Mar 9, 2026 | 7.83 | 8.00 | 7.83 | 8.00 | 8.00 | 0.13% | 400 |
| Mar 6, 2026 | 8.00 | 8.00 | 7.95 | 7.99 | 7.99 | -1.72% | 700 |
| Mar 4, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.63% | 200 |
| Mar 3, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -2.32% | 800 |
| Mar 2, 2026 | 8.22 | 8.59 | 8.02 | 8.19 | 8.19 | -3.53% | 6,200 |
| Feb 27, 2026 | 8.32 | 8.49 | 8.32 | 8.49 | 8.49 | -0.12% | 700 |
| Feb 26, 2026 | 8.35 | 8.80 | 8.20 | 8.50 | 8.50 | 1.80% | 8,800 |
| Feb 25, 2026 | 8.02 | 8.35 | 8.02 | 8.35 | 8.35 | 5.56% | 8,000 |
| Feb 24, 2026 | 7.89 | 7.91 | 7.89 | 7.91 | 7.91 | -0.13% | 1,400 |
| Feb 23, 2026 | 8.01 | 8.06 | 7.86 | 7.92 | 7.92 | -0.50% | 1,900 |
| Feb 20, 2026 | 7.96 | 7.96 | 7.95 | 7.96 | 7.96 | -0.87% | 1,000 |
| Feb 19, 2026 | 8.20 | 8.21 | 8.00 | 8.03 | 8.03 | -2.07% | 6,100 |
| Feb 18, 2026 | 8.21 | 8.30 | 8.16 | 8.20 | 8.20 | -2.38% | 1,500 |
| Feb 13, 2026 | 7.83 | 8.40 | 7.83 | 8.40 | 8.40 | 5.66% | 12,600 |
| Feb 12, 2026 | 7.90 | 7.95 | 7.75 | 7.95 | 7.95 | 3.79% | 3,700 |
| Feb 11, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -3.65% | 2,100 |
| Feb 10, 2026 | 7.85 | 7.95 | 7.70 | 7.95 | 7.95 | 1.15% | 1,700 |
| Feb 9, 2026 | 7.86 | 7.87 | 7.86 | 7.86 | 7.86 | -0.25% | 800 |
| Feb 6, 2026 | 7.91 | 7.91 | 7.88 | 7.88 | 7.88 | -1.50% | 700 |
| Feb 5, 2026 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | -0.99% | 1,600 |
| Feb 4, 2026 | 8.16 | 8.16 | 7.85 | 8.08 | 8.08 | -1.34% | 1,800 |
| Feb 3, 2026 | 7.74 | 8.19 | 7.74 | 8.19 | 8.19 | 5.68% | 15,600 |
| Feb 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 400 |
| Jan 30, 2026 | 7.75 | 7.78 | 7.75 | 7.75 | 7.75 | -0.39% | 800 |
| Jan 29, 2026 | 7.82 | 7.82 | 7.51 | 7.78 | 7.78 | -2.75% | 3,100 |
| Jan 28, 2026 | 7.90 | 8.01 | 7.90 | 8.00 | 8.00 | -1.23% | 1,200 |
| Jan 27, 2026 | 7.92 | 8.14 | 7.92 | 8.10 | 8.10 | 2.27% | 2,900 |
| Jan 26, 2026 | 7.93 | 8.15 | 7.92 | 7.92 | 7.92 | -1.00% | 800 |
| Jan 23, 2026 | 7.82 | 8.13 | 7.82 | 8.00 | 8.00 | 1.39% | 1,700 |
| Jan 22, 2026 | 7.79 | 8.00 | 7.79 | 7.89 | 7.89 | 1.41% | 3,000 |
| Jan 21, 2026 | 7.85 | 7.85 | 7.65 | 7.78 | 7.78 | -0.89% | 3,000 |
| Jan 20, 2026 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | 1.29% | 400 |
| Jan 15, 2026 | 7.76 | 7.86 | 7.64 | 7.75 | 7.75 | -0.13% | 1,200 |
| Jan 14, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.77% | 300 |
| Jan 13, 2026 | 7.74 | 7.90 | 7.73 | 7.90 | 7.90 | 2.20% | 1,400 |
| Jan 12, 2026 | 7.78 | 7.78 | 7.73 | 7.73 | 7.73 | -0.39% | 3,900 |
| Jan 9, 2026 | 7.92 | 7.93 | 7.72 | 7.76 | 7.76 | 0.78% | 2,000 |
| Jan 8, 2026 | 7.87 | 7.87 | 7.70 | 7.70 | 7.70 | -2.16% | 6,100 |
| Jan 7, 2026 | 7.94 | 7.94 | 7.87 | 7.87 | 7.87 | -0.88% | 1,000 |
| Jan 6, 2026 | 7.82 | 7.94 | 7.82 | 7.94 | 7.94 | 1.53% | 600 |
| Jan 5, 2026 | 7.55 | 7.87 | 7.55 | 7.82 | 7.82 | 0.64% | 2,300 |
| Jan 2, 2026 | 7.82 | 7.90 | 7.51 | 7.77 | 7.77 | -2.75% | 4,700 |
| Dec 30, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.25% | 100 |
| Dec 29, 2025 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | - | 2,200 |
| Dec 26, 2025 | 7.81 | 8.09 | 7.81 | 7.97 | 7.97 | -1.48% | 2,800 |
| Dec 23, 2025 | 8.25 | 8.25 | 8.09 | 8.09 | 8.09 | - | 800 |
| Dec 22, 2025 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | -0.12% | 500 |
| Dec 19, 2025 | 8.00 | 8.17 | 8.00 | 8.10 | 8.10 | 1.25% | 4,900 |