Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	16.350	16.440	16.200	16.200	16.200	900
2023-08-15	17.000	17.100	16.320	16.320	16.320	4,400
2023-08-14	16.740	18.390	16.740	17.410	17.410	18,200
2023-08-11	15.110	16.740	15.110	16.740	16.740	11,400
2023-08-10	15.700	15.770	15.050	15.050	15.050	8,000
2023-08-09	15.910	16.050	15.910	16.050	16.050	600
2023-08-08	16.460	16.460	15.850	15.920	15.920	6,100
2023-08-07	16.460	16.900	16.450	16.900	16.900	2,100
2023-08-04	16.420	16.800	16.420	16.800	16.800	900
2023-08-03	16.320	16.780	16.230	16.780	16.780	5,200
2023-08-02	16.900	17.180	16.480	16.480	16.480	4,400
2023-08-01	17.510	17.510	16.700	16.810	16.810	14,800
2023-07-31	17.590	18.000	17.150	18.000	18.000	1,600
2023-07-28	16.910	17.800	16.910	17.800	17.800	900
2023-07-27	17.560	17.560	17.540	17.550	17.550	2,500
2023-07-26	17.750	17.790	17.580	17.580	17.580	800
2023-07-25	17.540	17.540	17.400	17.400	17.400	300
2023-07-24	18.000	18.000	17.540	17.540	17.540	300
2023-07-21	17.750	17.950	17.550	17.950	17.950	1,300
2023-07-20	17.850	17.850	17.050	17.320	17.320	1,700
2023-07-19	17.400	17.400	17.160	17.160	17.160	200
2023-07-17	17.210	17.410	17.200	17.400	17.400	500
2023-07-14	17.500	17.750	17.410	17.410	17.410	600
2023-07-13	18.100	18.270	17.700	17.700	17.700	800
2023-07-12	17.780	17.990	17.570	17.990	17.990	1,000
2023-07-10	18.000	18.000	18.000	18.000	18.000	200
2023-07-07	17.570	18.000	17.500	18.000	18.000	700
2023-07-06	18.000	18.240	17.620	17.780	17.780	2,000
2023-07-05	17.700	18.880	17.620	17.950	17.950	6,500
2023-07-04	17.340	18.800	17.340	18.040	18.040	13,500
2023-07-03	17.500	17.500	17.010	17.050	17.050	500
2023-06-30	16.940	17.050	16.910	17.050	17.050	1,400
2023-06-29	16.600	16.950	16.600	16.950	16.950	600
2023-06-28	16.940	17.300	16.710	17.000	17.000	1,400
2023-06-27	17.060	17.150	17.060	17.150	17.150	300
2023-06-26	17.390	17.390	17.130	17.300	17.300	700
2023-06-23	17.250	17.250	17.250	17.250	17.250	100
2023-06-22	17.200	17.390	17.060	17.390	17.390	600
2023-06-21	17.330	17.570	17.280	17.280	17.280	600
2023-06-20	17.310	17.830	17.310	17.400	17.400	3,200
2023-06-19	17.750	17.860	17.490	17.790	17.790	4,900
2023-06-16	17.540	17.600	17.200	17.550	17.550	600
2023-06-15	17.950	18.000	17.540	17.540	17.540	400
2023-06-14	17.700	17.800	17.700	17.800	17.800	800
2023-06-13	17.900	17.900	17.900	17.900	17.900	400
2023-06-12	17.990	17.990	17.550	17.970	17.970	3,600
2023-06-09	18.000	18.000	17.710	17.710	17.710	900
2023-06-07	17.830	18.100	17.600	17.600	17.600	3,500
2023-06-06	17.910	17.910	17.440	17.620	17.620	2,600
2023-06-02	18.150	18.500	17.700	17.700	17.700	5,700
2023-06-01	17.550	18.100	17.550	17.770	17.770	9,500
2023-05-31	18.100	18.430	17.720	17.880	17.880	5,700
2023-05-30	20.090	20.090	18.000	18.000	18.000	63,300
2023-05-29	22.100	22.100	19.980	20.080	20.080	27,000
2023-05-26	23.010	24.240	23.000	23.000	23.000	2,400
2023-05-25	23.780	24.070	23.450	23.730	23.730	2,000
2023-05-24	24.110	24.110	23.760	23.760	23.760	900
2023-05-23	23.500	25.000	23.240	24.400	24.400	7,100
2023-05-22	23.850	23.850	22.210	22.300	22.300	6,100
2023-05-19	23.600	25.490	23.600	24.000	24.000	8,800

← NewerPage 13 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.