Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	14.190	14.200	13.650	14.100	14.100	1,000
2024-03-11	14.300	14.300	14.000	14.000	14.000	1,100
2024-03-08	14.530	14.670	14.300	14.300	14.300	2,200
2024-03-07	15.400	15.800	14.700	14.810	14.810	9,200
2024-03-06	15.450	15.870	15.150	15.250	15.250	6,900
2024-03-05	15.890	15.900	15.890	15.900	15.900	300
2024-03-01	15.400	15.790	15.310	15.700	15.700	600
2024-02-29	15.250	15.490	15.200	15.290	15.290	2,900
2024-02-28	15.510	15.550	15.450	15.500	15.500	500
2024-02-27	15.550	15.900	15.510	15.700	15.700	3,100
2024-02-26	15.510	15.510	15.510	15.510	15.510	100
2024-02-22	15.940	16.380	15.400	15.400	15.400	3,800
2024-02-21	15.690	16.000	15.590	15.940	15.940	6,300
2024-02-20	15.750	15.800	15.300	15.300	15.300	1,100
2024-02-19	15.180	15.780	15.180	15.600	15.600	3,300
2024-02-16	14.530	15.190	14.520	15.190	15.190	1,500
2024-02-15	15.000	15.000	14.660	14.660	14.660	500
2024-02-14	14.940	14.940	14.940	14.940	14.940	300
2024-02-09	14.900	14.950	14.890	14.950	14.950	400
2024-02-08	14.960	15.500	14.720	14.720	14.720	2,100
2024-02-07	14.350	14.810	14.350	14.810	14.810	200
2024-02-06	14.900	14.900	14.900	14.900	14.900	700
2024-02-05	14.800	14.800	14.600	14.800	14.800	2,000
2024-02-02	14.610	14.890	14.610	14.800	14.800	1,400
2024-02-01	14.910	15.090	14.910	15.090	15.090	200
2024-01-31	14.800	15.120	14.800	15.120	15.120	400
2024-01-30	15.000	15.000	14.900	14.900	14.900	400
2024-01-29	15.000	15.080	15.000	15.080	15.080	200
2024-01-25	15.080	15.110	15.050	15.110	15.110	1,800
2024-01-24	15.100	15.100	15.050	15.050	15.050	800
2024-01-23	15.250	15.250	15.000	15.010	15.010	1,700
2024-01-22	15.250	15.250	15.250	15.250	15.250	300
2024-01-18	15.210	15.290	15.100	15.250	15.250	1,400
2024-01-17	15.450	15.460	15.210	15.460	15.460	400
2024-01-16	15.520	15.520	15.210	15.210	15.210	400
2024-01-15	15.530	15.690	15.530	15.690	15.690	200
2024-01-12	15.680	15.800	15.680	15.800	15.800	200
2024-01-10	15.850	15.850	15.000	15.680	15.680	4,900
2024-01-09	15.200	16.000	15.200	15.850	15.850	4,600
2024-01-08	15.550	15.550	15.550	15.550	15.550	100
2024-01-05	15.700	15.700	15.700	15.700	15.700	100
2024-01-04	15.640	15.700	15.370	15.370	15.370	2,800
2024-01-03	15.450	15.450	15.450	15.450	15.450	100
2024-01-02	15.750	15.750	15.420	15.420	15.420	500
2023-12-28	15.750	15.850	15.660	15.660	15.660	900
2023-12-27	15.560	15.850	15.500	15.600	15.600	1,300
2023-12-26	15.880	15.880	15.580	15.630	15.630	7,500
2023-12-22	17.010	17.010	16.000	16.000	16.000	20,500
2023-12-21	16.940	19.000	15.850	17.000	17.000	38,600
2023-12-20	15.950	16.100	15.650	16.100	16.100	2,700
2023-12-18	15.560	16.000	15.560	15.900	15.900	500
2023-12-15	15.800	15.800	15.800	15.800	15.800	700
2023-12-14	15.800	16.050	15.800	15.800	15.800	4,200
2023-12-13	16.010	16.010	15.690	15.710	15.710	4,300
2023-12-12	15.810	16.220	15.750	16.010	16.010	6,300
2023-12-11	16.360	16.450	16.220	16.450	16.450	1,900
2023-12-08	16.690	16.890	16.690	16.890	16.890	200
2023-12-07	16.600	17.000	16.600	16.980	16.980	900
2023-12-06	16.100	16.550	16.100	16.250	16.250	3,600
2023-12-05	16.060	16.100	16.000	16.100	16.100	1,100

← NewerPage 11 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.