Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB4)
Brazil · Delayed Price · Currency is BRL 13.20
+0.24 (1.85%)
Oct 19, 2026, 10:56 AM GMT-3
BVMF:TELB4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 12.96 | 13.39 | 12.96 | 13.20 | 13.20 | 1.85% | 1,400 |
| Oct 16, 2026 | 13.10 | 13.35 | 12.36 | 12.96 | 12.96 | -1.07% | 6,100 |
| Oct 15, 2026 | 13.10 | 13.40 | 12.85 | 13.10 | 13.10 | -2.96% | 10,900 |
| Oct 14, 2026 | 13.40 | 13.61 | 12.90 | 13.50 | 13.50 | - | 16,400 |
| Oct 13, 2026 | 12.10 | 13.86 | 12.10 | 13.50 | 13.50 | 3.85% | 24,300 |
| Oct 9, 2026 | 12.05 | 13.38 | 12.02 | 13.00 | 13.00 | 8.33% | 30,800 |
| Oct 8, 2026 | 9.11 | 12.01 | 9.11 | 12.00 | 12.00 | 27.93% | 56,500 |
| Oct 7, 2026 | 9.30 | 9.49 | 9.11 | 9.38 | 9.38 | 0.86% | 6,400 |
| Oct 6, 2026 | 9.25 | 9.45 | 9.20 | 9.30 | 9.30 | 0.43% | 5,300 |
| Oct 5, 2026 | 9.55 | 9.84 | 9.26 | 9.26 | 9.26 | -0.75% | 33,000 |
| Oct 2, 2026 | 8.70 | 9.44 | 8.70 | 9.33 | 9.33 | 6.63% | 14,400 |
| Oct 1, 2026 | 9.08 | 9.27 | 8.75 | 8.75 | 8.75 | -3.31% | 5,100 |
| Sep 30, 2026 | 8.54 | 9.30 | 8.54 | 9.05 | 9.05 | 5.97% | 14,300 |
| Sep 29, 2026 | 8.24 | 8.78 | 8.22 | 8.54 | 8.54 | 4.79% | 11,500 |
| Sep 28, 2026 | 8.21 | 8.22 | 8.05 | 8.15 | 8.15 | -0.85% | 1,900 |
| Sep 25, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -2.03% | 200 |
| Sep 24, 2026 | 8.31 | 8.39 | 8.27 | 8.39 | 8.39 | -0.83% | 1,100 |
| Sep 23, 2026 | 8.65 | 8.88 | 8.35 | 8.46 | 8.46 | -2.42% | 3,100 |
| Sep 22, 2026 | 8.43 | 8.70 | 8.19 | 8.67 | 8.67 | 2.97% | 9,800 |
| Sep 21, 2026 | 8.05 | 8.42 | 7.99 | 8.42 | 8.42 | 6.05% | 7,800 |
| Sep 17, 2026 | 7.97 | 7.97 | 7.94 | 7.94 | 7.94 | -0.38% | 300 |
| Sep 16, 2026 | 8.08 | 8.08 | 7.80 | 7.97 | 7.97 | -2.80% | 10,500 |
| Sep 15, 2026 | 8.02 | 8.20 | 7.77 | 8.20 | 8.20 | 3.80% | 6,000 |
| Sep 14, 2026 | 8.30 | 8.30 | 7.80 | 7.90 | 7.90 | -4.82% | 11,700 |
| Sep 11, 2026 | 8.30 | 8.30 | 8.15 | 8.30 | 8.30 | 2.72% | 1,100 |
| Sep 10, 2026 | 8.07 | 8.23 | 7.95 | 8.08 | 8.08 | - | 1,800 |
| Sep 9, 2026 | 8.02 | 8.08 | 8.02 | 8.08 | 8.08 | -0.12% | 200 |
| Sep 8, 2026 | 8.11 | 8.15 | 8.07 | 8.09 | 8.09 | -0.25% | 1,300 |
| Sep 4, 2026 | 8.11 | 8.11 | 8.10 | 8.11 | 8.11 | 0.62% | 1,300 |
| Sep 3, 2026 | 8.48 | 8.68 | 8.05 | 8.06 | 8.06 | -2.42% | 6,100 |
| Sep 2, 2026 | 8.25 | 8.47 | 7.51 | 8.26 | 8.26 | 2.48% | 25,300 |
| Sep 1, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.10% | 800 |
| Aug 31, 2026 | 8.21 | 8.56 | 7.85 | 8.15 | 8.15 | -0.73% | 900 |
| Aug 28, 2026 | 8.89 | 9.00 | 8.20 | 8.21 | 8.21 | -7.23% | 15,900 |
| Aug 27, 2026 | 9.40 | 9.46 | 8.50 | 8.85 | 8.85 | -5.35% | 32,500 |
| Aug 26, 2026 | 7.56 | 9.35 | 7.56 | 9.35 | 9.35 | 23.68% | 48,600 |
| Aug 25, 2026 | 7.46 | 7.56 | 7.46 | 7.56 | 7.56 | 2.02% | 400 |
| Aug 24, 2026 | 7.60 | 7.60 | 7.38 | 7.41 | 7.41 | -2.37% | 15,700 |
| Aug 21, 2026 | 7.63 | 7.74 | 7.52 | 7.59 | 7.59 | 0.93% | 900 |
| Aug 20, 2026 | 7.47 | 7.74 | 7.25 | 7.52 | 7.52 | 0.67% | 6,400 |
| Aug 19, 2026 | 7.47 | 7.70 | 7.47 | 7.47 | 7.47 | -4.48% | 3,500 |
| Aug 18, 2026 | 7.89 | 7.89 | 7.82 | 7.82 | 7.82 | -2.25% | 2,100 |
| Aug 17, 2026 | 7.76 | 8.00 | 7.63 | 8.00 | 8.00 | 3.09% | 2,500 |
| Aug 14, 2026 | 7.55 | 7.84 | 7.46 | 7.76 | 7.76 | 2.78% | 12,200 |
| Aug 13, 2026 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | -2.58% | 300 |
| Aug 12, 2026 | 7.47 | 7.90 | 7.47 | 7.75 | 7.75 | 5.01% | 4,000 |
| Aug 11, 2026 | 7.49 | 7.52 | 7.26 | 7.38 | 7.38 | -1.60% | 2,800 |
| Aug 10, 2026 | 7.29 | 7.50 | 7.29 | 7.50 | 7.50 | 2.74% | 800 |
| Aug 7, 2026 | 7.33 | 7.33 | 7.29 | 7.30 | 7.30 | -0.41% | 1,100 |
| Aug 6, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.41% | 300 |