Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	18.700	19.290	18.680	19.220	19.220	2,200
2022-07-11	19.150	19.430	18.700	18.700	18.700	2,200
2022-07-08	19.780	19.800	19.780	19.800	19.800	1,700
2022-07-07	19.800	19.800	19.560	19.800	19.800	3,100
2022-07-06	19.990	20.000	19.500	19.800	19.800	5,000
2022-07-05	19.800	19.800	19.800	19.800	19.800	1,500
2022-07-04	20.280	20.280	20.010	20.280	20.280	1,400
2022-07-01	20.470	20.470	20.200	20.280	20.280	800
2022-06-30	20.100	20.600	20.040	20.040	20.040	800
2022-06-29	20.300	21.590	19.500	20.240	20.240	6,000
2022-06-28	22.990	22.990	22.000	22.000	22.000	2,500
2022-06-27	26.000	26.000	22.500	22.800	22.800	9,500
2022-06-24	26.500	26.500	24.990	25.000	25.000	4,000
2022-06-23	26.480	26.500	26.160	26.500	26.500	1,200
2022-06-22	27.000	27.500	27.000	27.000	27.000	500
2022-06-21	28.000	28.000	27.220	27.500	27.500	2,000
2022-06-20	28.000	28.000	27.000	28.000	28.000	700
2022-06-17	29.000	29.100	29.000	29.000	29.000	700
2022-06-14	29.500	29.500	29.450	29.450	29.450	300
2022-06-13	30.000	30.020	29.000	30.000	30.000	1,400
2022-06-10	32.660	32.660	29.500	31.500	31.500	2,900
2022-06-09	33.950	33.950	32.650	32.650	32.650	600
2022-06-08	35.900	36.900	33.500	33.900	33.900	4,100
2022-06-07	36.490	37.000	35.890	35.900	35.900	1,000
2022-06-06	34.660	34.660	34.660	34.660	34.660	100
2022-06-02	35.930	35.930	34.250	34.250	34.250	2,100
2022-06-01	35.500	35.500	35.500	35.500	35.500	100
2022-05-31	37.440	37.440	34.030	35.530	35.530	800
2022-05-30	37.000	37.000	37.000	37.000	37.000	400
2022-05-27	36.100	37.900	35.900	35.900	35.900	1,800
2022-05-26	33.790	37.500	31.620	34.800	34.800	2,800
2022-05-25	33.000	33.880	32.970	33.390	33.390	1,000
2022-05-24	34.900	34.900	33.000	33.000	33.000	3,800
2022-05-23	36.010	36.010	35.320	35.320	35.320	300
2022-05-20	35.700	36.000	34.510	34.900	34.900	3,300
2022-05-19	36.800	38.500	34.700	34.700	34.700	6,100
2022-05-18	36.800	36.810	36.800	36.810	36.810	200
2022-05-17	38.160	38.160	36.810	36.810	36.810	900
2022-05-16	38.150	39.500	38.150	39.400	39.400	600
2022-05-13	37.800	37.800	37.800	37.800	37.800	200
2022-05-11	38.300	38.300	37.800	37.800	37.800	500
2022-05-10	37.400	38.280	37.400	37.820	37.820	1,100
2022-05-09	38.580	38.580	37.410	37.410	37.410	600
2022-05-05	40.000	41.950	38.500	38.580	38.580	4,100
2022-05-04	40.000	40.010	40.000	40.010	40.010	3,800
2022-05-03	41.740	42.240	41.730	41.730	41.730	500
2022-05-02	44.400	44.400	41.250	41.250	41.250	900
2022-04-29	43.990	47.890	43.330	44.300	44.300	2,900
2022-04-28	40.000	44.010	40.000	41.250	41.250	2,300
2022-04-26	38.520	38.520	38.500	38.500	38.500	200
2022-04-25	41.000	41.000	41.000	41.000	41.000	100
2022-04-22	44.010	44.010	42.000	42.000	42.000	1,800
2022-04-20	45.060	45.060	43.510	44.970	44.970	2,800
2022-04-19	46.000	46.000	46.000	46.000	46.000	400
2022-04-18	46.610	46.610	46.000	46.080	46.080	7,100
2022-04-13	48.000	48.200	47.500	48.000	48.000	1,600
2022-04-12	50.000	51.890	48.060	49.390	49.390	4,200
2022-04-11	46.910	47.950	46.910	47.950	47.950	300
2022-04-07	47.480	47.480	47.480	47.480	47.480	100
2022-04-06	48.000	48.000	46.110	47.500	47.500	800

← NewerPage 17 of 19 · 1,107 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.