Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB4)
Brazil · Delayed Price · Currency is BRL 7.36
-0.02 (-0.27%)
Jul 6, 2026, 2:41 PM GMT-3
BVMF:TELB4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 7.60 | 7.60 | 7.36 | 7.36 | 7.36 | -0.27% | 800 |
| Jul 3, 2026 | 7.20 | 7.50 | 7.20 | 7.38 | 7.38 | -0.27% | 3,500 |
| Jul 2, 2026 | 7.43 | 7.45 | 7.30 | 7.40 | 7.40 | -0.13% | 3,900 |
| Jul 1, 2026 | 7.66 | 7.70 | 7.36 | 7.41 | 7.41 | 0.14% | 3,400 |
| Jun 30, 2026 | 7.47 | 7.48 | 7.34 | 7.40 | 7.40 | -1.99% | 5,200 |
| Jun 29, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.94% | 600 |
| Jun 26, 2026 | 7.49 | 7.50 | 7.47 | 7.48 | 7.48 | 0.27% | 600 |
| Jun 25, 2026 | 7.45 | 7.46 | 7.45 | 7.46 | 7.46 | 0.13% | 400 |
| Jun 24, 2026 | 7.47 | 7.47 | 7.45 | 7.45 | 7.45 | -0.67% | 400 |
| Jun 23, 2026 | 7.61 | 7.61 | 7.49 | 7.50 | 7.50 | -1.45% | 2,400 |
| Jun 22, 2026 | 7.68 | 7.73 | 7.56 | 7.61 | 7.61 | -1.93% | 4,300 |
| Jun 19, 2026 | 7.79 | 7.79 | 7.70 | 7.76 | 7.76 | -0.89% | 7,800 |
| Jun 18, 2026 | 7.85 | 7.87 | 7.83 | 7.83 | 7.83 | -1.26% | 900 |
| Jun 17, 2026 | 7.90 | 7.93 | 7.90 | 7.93 | 7.93 | -0.25% | 800 |
| Jun 16, 2026 | 7.91 | 7.95 | 7.88 | 7.95 | 7.95 | -0.25% | 800 |
| Jun 15, 2026 | 8.03 | 8.03 | 7.95 | 7.97 | 7.97 | -0.25% | 600 |
| Jun 12, 2026 | 7.94 | 7.99 | 7.93 | 7.99 | 7.99 | 0.76% | 300 |
| Jun 11, 2026 | 7.86 | 7.93 | 7.81 | 7.93 | 7.93 | -1.37% | 1,200 |
| Jun 10, 2026 | 7.96 | 8.04 | 7.92 | 8.04 | 8.04 | - | 1,000 |
| Jun 9, 2026 | 8.30 | 8.45 | 7.97 | 8.04 | 8.04 | -1.83% | 1,800 |
| Jun 8, 2026 | 8.06 | 8.25 | 8.06 | 8.19 | 8.19 | 1.36% | 1,600 |
| Jun 5, 2026 | 7.87 | 8.14 | 7.87 | 8.08 | 8.08 | 2.67% | 2,600 |
| Jun 3, 2026 | 7.80 | 7.97 | 7.79 | 7.87 | 7.87 | 2.08% | 3,000 |
| Jun 2, 2026 | 7.93 | 7.94 | 7.71 | 7.71 | 7.71 | -1.03% | 2,900 |
| Jun 1, 2026 | 8.20 | 8.20 | 7.76 | 7.79 | 7.79 | -1.27% | 3,000 |
| May 29, 2026 | 7.89 | 7.90 | 7.77 | 7.89 | 7.89 | - | 2,400 |
| May 28, 2026 | 7.81 | 7.89 | 7.76 | 7.89 | 7.89 | 1.02% | 1,900 |
| May 27, 2026 | 7.89 | 7.89 | 7.81 | 7.81 | 7.81 | - | 500 |
| May 26, 2026 | 7.88 | 7.88 | 7.81 | 7.81 | 7.81 | -1.64% | 400 |
| May 25, 2026 | 7.90 | 7.94 | 7.85 | 7.94 | 7.94 | -0.87% | 1,800 |
| May 22, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.50% | 200 |
| May 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.75% | 200 |
| May 20, 2026 | 7.90 | 8.00 | 7.90 | 7.99 | 7.99 | 1.14% | 2,000 |
| May 19, 2026 | 8.28 | 8.28 | 7.86 | 7.90 | 7.90 | -5.28% | 7,900 |
| May 13, 2026 | 8.19 | 8.34 | 8.19 | 8.34 | 8.34 | 1.71% | 1,100 |
| May 12, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | 0.12% | 2,100 |
| May 11, 2026 | 8.45 | 8.45 | 8.19 | 8.19 | 8.19 | -3.31% | 4,100 |
| May 8, 2026 | 8.40 | 8.49 | 8.36 | 8.47 | 8.47 | 0.12% | 2,200 |
| May 7, 2026 | 8.50 | 8.50 | 8.40 | 8.46 | 8.46 | -2.20% | 2,400 |
| May 6, 2026 | 8.66 | 8.69 | 8.51 | 8.65 | 8.65 | 0.70% | 1,600 |
| May 5, 2026 | 8.68 | 8.76 | 8.35 | 8.59 | 8.59 | -1.04% | 4,400 |
| May 4, 2026 | 9.19 | 9.19 | 8.30 | 8.68 | 8.68 | -5.03% | 15,800 |
| Apr 30, 2026 | 9.08 | 9.16 | 8.88 | 9.14 | 9.14 | 1.56% | 1,800 |
| Apr 29, 2026 | 9.00 | 9.00 | 8.99 | 9.00 | 9.00 | - | 300 |
| Apr 28, 2026 | 8.80 | 9.10 | 8.66 | 9.00 | 9.00 | 2.74% | 8,300 |
| Apr 27, 2026 | 8.76 | 8.80 | 8.76 | 8.76 | 8.76 | -2.01% | 1,000 |
| Apr 24, 2026 | 8.87 | 8.94 | 8.58 | 8.94 | 8.94 | 0.79% | 2,800 |
| Apr 23, 2026 | 8.81 | 8.87 | 8.55 | 8.87 | 8.87 | -1.44% | 2,300 |
| Apr 22, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | - | 400 |
| Apr 20, 2026 | 9.09 | 9.09 | 9.00 | 9.00 | 9.00 | - | 200 |