Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB4)
Brazil · Delayed Price · Currency is BRL 8.09
-0.02 (-0.25%)
Sep 8, 2026, 5:03 PM GMT-3
BVMF:TELB4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | -3.05% | 500 |
| Aug 4, 2026 | 7.39 | 7.54 | 7.37 | 7.53 | 7.53 | 2.03% | 3,400 |
| Aug 3, 2026 | 7.55 | 7.80 | 7.38 | 7.38 | 7.38 | -0.27% | 1,100 |
| Jul 31, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.13% | 100 |
| Jul 30, 2026 | 7.40 | 7.41 | 7.40 | 7.41 | 7.41 | - | 200 |
| Jul 28, 2026 | 7.28 | 7.49 | 7.23 | 7.41 | 7.41 | 2.77% | 1,900 |
| Jul 27, 2026 | 7.42 | 7.42 | 7.21 | 7.21 | 7.21 | -2.04% | 500 |
| Jul 24, 2026 | 7.36 | 7.36 | 7.35 | 7.36 | 7.36 | 0.14% | 1,300 |
| Jul 23, 2026 | 7.34 | 7.38 | 7.31 | 7.35 | 7.35 | 0.27% | 3,400 |
| Jul 22, 2026 | 7.35 | 7.36 | 7.29 | 7.33 | 7.33 | -0.68% | 2,600 |
| Jul 21, 2026 | 7.53 | 7.53 | 7.31 | 7.38 | 7.38 | 0.54% | 1,400 |
| Jul 20, 2026 | 7.54 | 7.54 | 7.34 | 7.34 | 7.34 | -0.27% | 1,900 |
| Jul 17, 2026 | 7.41 | 7.42 | 7.36 | 7.36 | 7.36 | -0.41% | 1,500 |
| Jul 16, 2026 | 7.36 | 7.39 | 7.36 | 7.39 | 7.39 | -0.14% | 200 |
| Jul 15, 2026 | 7.47 | 7.47 | 7.37 | 7.40 | 7.40 | 0.54% | 500 |
| Jul 14, 2026 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | -1.47% | 200 |
| Jul 13, 2026 | 7.50 | 7.50 | 7.31 | 7.47 | 7.47 | -0.40% | 800 |
| Jul 10, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -1.06% | 300 |
| Jul 9, 2026 | 7.43 | 7.58 | 7.43 | 7.58 | 7.58 | 1.20% | 600 |
| Jul 8, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 100 |
| Jul 7, 2026 | 7.41 | 7.49 | 7.39 | 7.49 | 7.49 | 1.77% | 1,800 |
| 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 |