Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	25.000	25.100	24.000	24.000	24.000	3,800
2023-05-17	23.500	25.000	22.950	25.000	25.000	6,900
2023-05-16	23.000	25.980	20.500	23.280	23.280	18,500
2023-05-15	27.000	28.000	22.000	22.000	22.000	29,200
2023-05-12	21.010	25.670	21.010	24.550	24.550	38,400
2023-05-11	17.420	23.800	17.420	20.500	20.500	18,000
2023-05-10	15.500	18.900	15.500	17.250	17.250	7,500
2023-05-09	14.480	15.180	14.480	15.000	15.000	1,800
2023-05-08	13.950	15.000	13.700	13.860	13.860	4,000
2023-05-05	13.600	14.000	13.600	13.600	13.600	12,900
2023-05-04	13.600	13.600	13.600	13.600	13.600	100
2023-05-03	13.520	13.700	13.510	13.700	13.700	400
2023-05-02	13.890	13.980	13.600	13.600	13.600	2,600
2023-04-28	14.060	14.060	13.600	13.600	13.600	10,300
2023-04-27	14.910	14.910	14.060	14.060	14.060	3,500
2023-04-26	15.500	15.800	15.500	15.800	15.800	200
2023-04-20	14.680	14.680	14.680	14.680	14.680	100
2023-04-19	14.300	14.850	14.300	14.850	14.850	700
2023-04-17	14.870	15.000	14.750	15.000	15.000	500
2023-04-14	15.200	15.700	15.050	15.050	15.050	500
2023-04-13	15.850	15.850	15.070	15.200	15.200	500
2023-04-12	15.280	15.460	15.280	15.460	15.460	600
2023-04-11	16.290	16.400	14.700	15.290	15.290	2,700
2023-04-10	16.290	16.290	16.290	16.290	16.290	100
2023-04-05	15.990	16.250	15.990	16.250	16.250	200
2023-04-04	16.900	16.900	16.050	16.050	16.050	900
2023-04-03	17.010	17.100	17.000	17.000	17.000	900
2023-03-31	17.300	17.300	17.100	17.100	17.100	200
2023-03-30	17.500	17.500	17.500	17.500	17.500	200
2023-03-28	17.280	17.980	17.280	17.980	17.980	300
2023-03-27	18.090	18.090	17.000	17.000	17.000	700
2023-03-23	18.510	19.100	17.250	17.250	17.250	3,200
2023-03-22	19.700	19.700	19.300	19.300	19.300	1,000
2023-03-21	20.490	21.390	19.200	19.600	19.600	2,800
2023-03-20	20.570	21.500	20.000	20.410	20.410	5,800
2023-03-17	20.800	22.200	19.900	19.900	19.900	3,800
2023-03-16	20.400	22.000	20.280	20.280	20.280	8,900
2023-03-15	19.600	19.600	19.600	19.600	19.600	100
2023-03-14	19.560	20.100	19.560	19.600	19.600	2,600
2023-03-13	19.200	21.000	18.900	20.500	20.500	5,300
2023-03-10	24.110	24.110	18.420	19.550	19.550	13,900
2023-03-09	14.550	22.010	14.500	20.700	20.700	22,200
2023-03-03	14.500	14.730	14.500	14.730	14.730	400
2023-03-02	13.860	14.150	13.630	14.150	14.150	1,300
2023-02-28	14.110	14.750	14.100	14.750	14.750	400
2023-02-27	14.290	14.730	14.290	14.730	14.730	800
2023-02-24	14.000	14.000	13.900	13.900	13.900	200
2023-02-23	14.900	14.900	14.050	14.100	14.100	700
2023-02-22	14.600	15.390	14.600	15.000	15.000	1,000
2023-02-17	14.390	14.390	14.390	14.390	14.390	100
2023-02-16	14.010	14.010	14.000	14.000	14.000	300
2023-02-15	14.000	14.000	14.000	14.000	14.000	100
2023-02-14	14.000	14.000	14.000	14.000	14.000	1,700
2023-02-10	13.900	13.900	13.900	13.900	13.900	100
2023-02-08	13.500	13.900	13.500	13.900	13.900	600
2023-02-02	14.010	14.010	14.010	14.010	14.010	200
2023-02-01	14.670	14.670	14.200	14.200	14.200	500
2023-01-31	14.000	14.290	14.000	14.110	14.110	700
2023-01-30	14.020	14.110	13.450	13.870	13.870	2,800
2023-01-27	14.310	14.310	14.100	14.100	14.100	300

← NewerPage 14 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.