Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	14.300	14.800	14.300	14.800	14.800	600
2023-01-25	14.510	14.510	14.460	14.460	14.460	400
2023-01-23	14.520	14.990	14.520	14.990	14.990	200
2023-01-19	14.750	14.750	14.640	14.700	14.700	800
2023-01-18	15.100	15.100	14.700	14.700	14.700	5,400
2023-01-17	14.990	15.370	14.990	15.370	15.370	500
2023-01-16	14.090	14.100	14.070	14.100	14.100	500
2023-01-13	14.250	14.250	13.750	14.100	14.100	4,600
2023-01-12	14.500	14.640	13.670	13.670	13.670	10,500
2023-01-11	16.000	16.000	15.000	15.200	15.200	900
2023-01-09	15.140	15.450	15.130	15.450	15.450	500
2023-01-06	17.000	17.000	15.510	15.640	15.640	1,600
2023-01-05	16.700	16.700	16.700	16.700	16.700	200
2022-12-29	16.090	16.090	16.090	16.090	16.090	100
2022-12-28	16.620	16.620	16.000	16.090	16.090	1,100
2022-12-27	17.020	17.020	16.600	16.610	16.610	1,400
2022-12-26	16.010	17.190	16.010	16.510	16.510	3,100
2022-12-23	17.500	17.500	16.500	17.400	17.400	3,000
2022-12-22	16.000	18.250	16.000	16.760	16.760	6,100
2022-12-20	15.140	15.140	14.850	14.850	14.850	400
2022-12-19	14.050	14.620	13.000	14.620	14.620	1,500
2022-12-16	14.750	14.750	14.750	14.750	14.750	200
2022-12-15	14.160	14.880	14.010	14.880	14.880	1,200
2022-12-14	15.700	15.700	14.400	14.890	14.890	9,800
2022-12-13	15.450	15.450	15.000	15.030	15.030	1,300
2022-12-12	15.900	15.990	15.000	15.010	15.010	1,800
2022-12-08	16.090	16.090	16.070	16.070	16.070	200
2022-12-07	16.300	16.300	16.000	16.100	16.100	2,700
2022-12-06	15.150	15.150	15.150	15.150	15.150	100
2022-12-05	16.000	16.000	15.810	15.810	15.810	200
2022-12-02	16.500	16.600	16.400	16.400	16.400	500
2022-11-30	15.900	15.900	15.900	15.900	15.900	100
2022-11-28	15.700	15.700	15.300	15.300	15.300	600
2022-11-25	16.150	16.150	16.150	16.150	16.150	300
2022-11-22	15.690	15.690	15.160	15.160	15.160	200
2022-11-21	15.090	15.090	15.090	15.090	15.090	100
2022-11-18	15.550	15.550	15.550	15.550	15.550	100
2022-11-17	15.550	15.570	15.550	15.550	15.550	300
2022-11-16	16.010	16.010	15.940	16.000	16.000	900
2022-11-14	16.020	16.020	16.020	16.020	16.020	200
2022-11-11	16.460	16.580	16.010	16.210	16.210	400
2022-11-10	16.500	16.500	16.460	16.460	16.460	300
2022-11-09	16.910	17.100	16.500	16.510	16.510	1,900
2022-11-07	17.250	17.250	16.900	16.910	16.910	1,600
2022-11-04	17.010	17.280	16.900	17.250	17.250	2,700
2022-11-03	17.000	17.010	16.510	17.000	17.000	2,200
2022-11-01	17.100	17.240	17.100	17.240	17.240	1,100
2022-10-31	17.690	17.690	16.500	17.010	17.010	11,400
2022-10-28	18.350	18.390	17.690	18.290	18.290	4,200
2022-10-27	17.900	18.340	17.690	18.250	18.250	2,500
2022-10-26	19.150	19.150	17.900	17.900	17.900	30,800
2022-10-25	19.990	20.500	19.750	20.200	20.200	3,700
2022-10-24	19.550	20.000	19.500	20.000	20.000	800
2022-10-21	19.200	20.610	18.660	20.110	20.110	3,700
2022-10-20	19.010	19.750	19.000	19.750	19.750	600
2022-10-18	19.500	19.500	18.990	19.000	19.000	1,100
2022-10-17	19.380	19.380	19.300	19.300	19.300	200
2022-10-14	19.040	19.150	19.040	19.150	19.150	300
2022-10-11	19.540	19.540	19.000	19.050	19.050	500
2022-10-10	19.010	19.390	19.000	19.000	19.000	1,100

← NewerPage 15 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.