Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	13.600	13.650	13.420	13.500	13.500	1,800
2024-07-22	13.360	13.360	13.350	13.350	13.350	300
2024-07-19	13.600	13.830	13.270	13.270	13.270	1,000
2024-07-18	14.200	14.310	13.700	13.700	13.700	4,800
2024-07-17	13.850	14.000	13.360	14.000	14.000	1,600
2024-07-16	13.450	14.800	13.310	13.310	13.310	8,400
2024-07-15	12.740	12.740	12.740	12.740	12.740	100
2024-07-12	13.500	13.920	12.970	12.970	12.970	3,500
2024-07-09	12.610	12.900	12.610	12.900	12.900	500
2024-07-05	12.920	12.930	12.920	12.930	12.930	200
2024-07-04	12.650	12.900	12.600	12.900	12.900	800
2024-07-03	12.520	12.790	12.520	12.790	12.790	200
2024-07-02	12.770	12.810	12.770	12.810	12.810	500
2024-07-01	12.920	13.000	12.910	13.000	13.000	400
2024-06-27	13.000	13.000	13.000	13.000	13.000	300
2024-06-26	13.000	13.000	13.000	13.000	13.000	200
2024-06-25	12.950	13.000	12.950	13.000	13.000	900
2024-06-24	12.800	13.000	12.800	12.800	12.800	300
2024-06-17	13.400	13.400	13.400	13.400	13.400	100
2024-06-11	13.250	13.250	13.250	13.250	13.250	100
2024-06-10	12.950	13.400	12.950	13.330	13.330	8,500
2024-06-06	12.710	12.980	12.700	12.980	12.980	800
2024-06-05	13.000	13.000	12.800	12.800	12.800	500
2024-06-04	13.290	13.290	12.950	12.950	12.950	400
2024-06-03	13.100	13.100	12.820	12.820	12.820	1,100
2024-05-28	13.600	13.600	13.400	13.400	13.400	500
2024-05-27	13.560	13.690	13.310	13.600	13.600	1,200
2024-05-24	13.040	13.290	12.850	13.210	13.210	1,500
2024-05-23	12.830	12.830	12.820	12.820	12.820	900
2024-05-22	13.500	13.500	12.820	12.820	12.820	1,900
2024-05-21	13.670	13.670	13.500	13.610	13.610	1,300
2024-05-20	13.660	13.660	13.660	13.660	13.660	100
2024-05-17	13.680	13.680	13.680	13.680	13.680	100
2024-05-08	14.030	14.030	14.030	14.030	14.030	100
2024-05-06	14.450	14.500	14.450	14.500	14.500	300
2024-05-02	14.260	14.270	14.260	14.270	14.270	200
2024-04-30	13.660	14.440	13.660	14.440	14.440	1,100
2024-04-29	13.660	13.660	13.660	13.660	13.660	100
2024-04-25	13.670	13.670	13.670	13.670	13.670	100
2024-04-24	13.990	14.010	13.780	13.780	13.780	900
2024-04-23	13.780	13.780	13.780	13.780	13.780	100
2024-04-22	13.980	13.980	13.500	13.560	13.560	1,000
2024-04-18	13.980	13.980	13.980	13.980	13.980	100
2024-04-16	13.500	13.800	13.500	13.800	13.800	200
2024-04-15	13.550	13.550	13.500	13.500	13.500	1,200
2024-04-12	13.650	13.950	13.610	13.710	13.710	800
2024-04-11	14.000	14.200	14.000	14.200	14.200	200
2024-04-10	14.200	14.200	14.200	14.200	14.200	100
2024-04-04	14.040	14.200	14.040	14.200	14.200	800
2024-04-03	14.160	14.250	14.040	14.040	14.040	800
2024-04-02	14.170	14.170	14.170	14.170	14.170	200
2024-03-28	14.000	14.000	14.000	14.000	14.000	300
2024-03-26	13.860	14.200	13.700	14.200	14.200	900
2024-03-22	14.020	14.030	14.020	14.030	14.030	200
2024-03-21	13.900	14.200	13.850	14.000	14.000	1,900
2024-03-20	14.200	14.200	13.700	13.870	13.870	3,400
2024-03-19	14.000	14.000	13.890	13.890	13.890	200
2024-03-18	14.010	14.050	13.990	14.050	14.050	1,100
2024-03-15	13.700	14.200	13.700	14.190	14.190	4,200
2024-03-14	14.080	14.300	14.050	14.300	14.300	1,600

← NewerPage 10 of 19 · 1,108 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.