Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	16.020	16.250	16.000	16.250	16.250	700
2023-12-01	16.850	16.850	16.150	16.150	16.150	700
2023-11-29	16.340	16.800	16.340	16.360	16.360	3,400
2023-11-28	16.110	16.350	16.110	16.350	16.350	400
2023-11-24	16.500	16.690	16.500	16.690	16.690	200
2023-11-23	16.090	16.090	16.090	16.090	16.090	200
2023-11-22	16.490	16.490	15.880	16.490	16.490	300
2023-11-21	15.500	16.250	15.500	16.250	16.250	3,300
2023-11-20	16.000	16.000	15.730	15.730	15.730	200
2023-11-17	15.740	15.960	15.740	15.960	15.960	1,700
2023-11-16	15.610	16.250	15.100	15.740	15.740	3,800
2023-11-14	15.820	16.250	15.820	16.250	16.250	800
2023-11-09	16.950	16.950	15.850	15.850	15.850	5,200
2023-11-08	16.000	16.000	16.000	16.000	16.000	100
2023-11-07	16.000	16.000	16.000	16.000	16.000	300
2023-11-06	16.050	16.080	16.000	16.000	16.000	2,100
2023-11-03	16.500	16.500	16.500	16.500	16.500	100
2023-11-01	15.520	15.950	15.520	15.950	15.950	500
2023-10-31	16.000	16.000	15.520	15.520	15.520	600
2023-10-30	16.000	16.000	16.000	16.000	16.000	100
2023-10-27	16.100	16.100	16.000	16.000	16.000	500
2023-10-26	15.560	16.280	15.550	15.990	15.990	3,800
2023-10-25	16.000	16.100	16.000	16.020	16.020	900
2023-10-24	15.850	15.850	15.770	15.770	15.770	700
2023-10-23	15.750	16.000	15.750	16.000	16.000	600
2023-10-20	16.010	16.440	15.900	15.900	15.900	500
2023-10-18	16.450	16.500	16.450	16.500	16.500	200
2023-10-10	16.500	16.500	16.500	16.500	16.500	100
2023-10-05	16.500	16.500	15.800	16.500	16.500	900
2023-10-04	16.100	16.100	16.000	16.000	16.000	400
2023-10-03	16.000	16.590	16.000	16.100	16.100	2,400
2023-09-29	16.200	16.200	16.200	16.200	16.200	100
2023-09-28	16.400	16.400	16.030	16.400	16.400	1,900
2023-09-27	16.000	16.700	16.000	16.400	16.400	2,300
2023-09-26	16.210	16.300	16.210	16.300	16.300	2,000
2023-09-25	16.360	16.500	16.200	16.310	16.310	1,600
2023-09-22	16.700	16.750	16.550	16.750	16.750	400
2023-09-21	16.650	17.100	16.650	17.000	17.000	2,100
2023-09-20	16.500	17.900	16.500	16.700	16.700	2,700
2023-09-19	16.750	16.780	16.750	16.780	16.780	500
2023-09-18	17.310	17.310	17.310	17.310	17.310	100
2023-09-15	17.150	17.150	17.100	17.100	17.100	800
2023-09-14	18.000	18.240	17.000	17.160	17.160	1,200
2023-09-13	17.520	17.750	17.400	17.400	17.400	2,000
2023-09-12	17.750	17.750	17.300	17.510	17.510	2,000
2023-09-11	17.510	17.750	17.510	17.750	17.750	500
2023-09-06	17.270	17.940	17.270	17.510	17.510	400
2023-09-05	17.320	18.010	16.750	18.010	18.010	3,900
2023-09-04	18.700	18.700	17.320	17.320	17.320	4,300
2023-09-01	19.850	19.850	19.000	19.290	19.290	800
2023-08-31	19.210	19.580	19.000	19.200	19.200	1,500
2023-08-30	20.340	20.750	19.560	19.700	19.700	8,600
2023-08-29	18.500	20.340	18.100	20.340	20.340	5,400
2023-08-28	17.050	18.480	17.050	18.400	18.400	9,700
2023-08-25	17.320	17.320	16.750	16.750	16.750	700
2023-08-24	17.500	17.500	17.000	17.310	17.310	2,000
2023-08-23	17.520	17.750	17.220	17.750	17.750	3,000
2023-08-21	16.900	17.200	16.900	16.950	16.950	1,100
2023-08-18	16.990	16.990	16.900	16.900	16.900	200
2023-08-17	16.490	17.000	16.490	16.910	16.910	3,200

← NewerPage 12 of 19 · 1,110 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.