Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	19.470	20.200	19.250	19.250	19.250	2,900
2022-10-06	19.610	19.610	19.490	19.500	19.500	1,700
2022-10-05	19.610	19.610	19.600	19.610	19.610	300
2022-10-04	20.480	20.670	20.040	20.350	20.350	2,800
2022-10-03	18.000	20.480	18.000	20.480	20.480	3,600
2022-09-30	19.000	19.330	18.490	18.490	18.490	1,200
2022-09-29	20.990	21.000	19.320	19.900	19.900	2,400
2022-09-28	18.600	20.500	18.600	19.740	19.740	4,000
2022-09-27	18.900	19.230	18.640	18.640	18.640	800
2022-09-26	18.390	18.390	18.300	18.300	18.300	200
2022-09-23	18.500	18.500	18.390	18.390	18.390	200
2022-09-22	19.000	19.000	18.410	18.410	18.410	300
2022-09-21	19.300	19.300	19.000	19.000	19.000	800
2022-09-20	19.230	19.510	19.230	19.500	19.500	600
2022-09-19	19.150	19.240	19.000	19.240	19.240	1,300
2022-09-16	19.360	19.500	19.350	19.500	19.500	400
2022-09-15	19.360	19.590	19.350	19.350	19.350	300
2022-09-14	19.580	19.580	19.350	19.350	19.350	300
2022-09-13	19.410	20.000	19.410	19.660	19.660	2,600
2022-09-12	19.130	20.000	19.130	19.400	19.400	2,000
2022-09-09	19.130	19.130	19.130	19.130	19.130	100
2022-09-08	19.100	19.100	19.100	19.100	19.100	300
2022-09-06	18.000	18.770	18.000	18.500	18.500	600
2022-09-05	17.990	18.900	17.990	18.480	18.480	6,100
2022-09-02	19.650	20.240	17.230	17.230	17.230	22,600
2022-09-01	19.950	20.500	19.950	20.500	20.500	500
2022-08-31	19.390	19.390	19.390	19.390	19.390	100
2022-08-30	19.970	19.970	19.000	19.390	19.390	3,500
2022-08-29	19.020	19.970	18.780	19.970	19.970	1,600
2022-08-24	20.980	21.030	20.250	20.250	20.250	1,000
2022-08-23	20.300	20.370	20.300	20.370	20.370	200
2022-08-22	20.810	20.810	20.300	20.300	20.300	1,000
2022-08-19	21.100	21.340	20.700	21.340	21.340	1,400
2022-08-18	21.000	21.500	20.990	21.100	21.100	4,100
2022-08-17	20.100	20.260	20.100	20.260	20.260	700
2022-08-16	19.980	20.060	18.650	20.050	20.050	2,200
2022-08-15	20.530	20.530	20.060	20.060	20.060	1,600
2022-08-12	20.500	20.500	20.500	20.500	20.500	200
2022-08-11	21.030	21.030	20.000	20.000	20.000	400
2022-08-10	20.820	21.030	20.780	21.030	21.030	600
2022-08-09	21.550	21.550	20.000	20.950	20.950	2,100
2022-08-08	22.500	22.950	21.810	21.810	21.810	2,000
2022-08-05	22.680	23.000	21.500	22.750	22.750	2,600
2022-08-04	22.000	23.000	20.910	22.220	22.220	4,600
2022-08-03	17.810	20.500	17.760	20.400	20.400	5,500
2022-08-02	18.190	18.980	18.000	18.980	18.980	600
2022-08-01	18.530	18.560	18.190	18.190	18.190	300
2022-07-29	18.800	18.880	18.280	18.280	18.280	1,000
2022-07-28	18.620	18.620	17.860	18.140	18.140	3,100
2022-07-27	18.580	18.580	18.000	18.290	18.290	600
2022-07-26	18.460	18.460	18.200	18.200	18.200	300
2022-07-25	18.880	18.980	18.880	18.890	18.890	1,000
2022-07-22	19.150	19.220	19.000	19.000	19.000	1,800
2022-07-21	19.000	19.790	18.900	19.000	19.000	9,700
2022-07-20	17.600	18.500	17.600	18.500	18.500	2,200
2022-07-19	18.000	18.000	17.600	17.800	17.800	800
2022-07-18	18.870	18.870	17.350	17.350	17.350	1,000
2022-07-15	19.260	19.260	18.400	18.850	18.850	1,500
2022-07-14	19.000	20.000	18.810	18.810	18.810	3,100
2022-07-13	19.000	19.000	18.800	18.800	18.800	800

← NewerPage 16 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.