Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB4)
Brazil · Delayed Price · Currency is BRL 9.10
+0.16 (1.79%)
Apr 2, 2026, 1:06 PM GMT-3
BVMF:TELB4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 1.79% | 300 |
| Apr 1, 2026 | 8.71 | 9.14 | 8.71 | 8.94 | 8.94 | -1.65% | 1,000 |
| Mar 31, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.05% | 300 |
| Mar 30, 2026 | 9.24 | 9.28 | 9.00 | 9.28 | 9.28 | 0.43% | 1,000 |
| Mar 27, 2026 | 9.35 | 9.35 | 9.05 | 9.24 | 9.24 | 0.43% | 10,700 |
| Mar 26, 2026 | 9.20 | 9.24 | 9.19 | 9.20 | 9.20 | - | 2,900 |
| Mar 25, 2026 | 9.21 | 9.21 | 9.02 | 9.20 | 9.20 | 0.66% | 1,000 |
| Mar 24, 2026 | 8.87 | 9.14 | 8.87 | 9.14 | 9.14 | 3.04% | 400 |
| Mar 23, 2026 | 9.15 | 9.20 | 8.81 | 8.87 | 8.87 | -1.44% | 2,200 |
| Mar 20, 2026 | 8.15 | 9.61 | 8.15 | 9.00 | 9.00 | 5.88% | 11,800 |
| Mar 19, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | -0.93% | 1,400 |
| Mar 18, 2026 | 8.28 | 8.58 | 8.28 | 8.58 | 8.58 | 3.62% | 6,000 |
| Mar 17, 2026 | 8.11 | 8.28 | 8.11 | 8.28 | 8.28 | 2.10% | 1,300 |
| Mar 16, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.12% | 100 |
| Mar 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 300 |
| Mar 12, 2026 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | - | 1,100 |
| Mar 11, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | - | 800 |
| 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 |