Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB4)
Brazil · Delayed Price · Currency is BRL 7.90
-0.44 (-5.28%)
May 19, 2026, 5:05 PM GMT-3
BVMF:TELB4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | -1.96% | 1,300 |
| Apr 16, 2026 | 8.81 | 9.18 | 8.78 | 9.18 | 9.18 | 0.33% | 700 |
| Apr 15, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 100 |
| Apr 14, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 2.12% | 1,500 |
| Apr 10, 2026 | 8.98 | 8.98 | 8.96 | 8.96 | 8.96 | -0.33% | 400 |
| Apr 9, 2026 | 8.78 | 8.99 | 8.78 | 8.99 | 8.99 | 2.16% | 900 |
| Apr 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.01% | 300 |
| Apr 7, 2026 | 8.77 | 8.89 | 8.62 | 8.89 | 8.89 | 1.14% | 1,100 |
| Apr 6, 2026 | 8.85 | 8.85 | 8.77 | 8.79 | 8.79 | -3.41% | 1,600 |
| 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% | 500 |
| 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 |