Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	47.500	47.900	44.500	46.500	46.500	1,900
2021-12-03	44.500	44.500	44.500	44.500	44.500	100
2021-12-02	44.610	44.610	44.600	44.600	44.600	1,100
2021-12-01	45.000	45.000	44.800	44.800	44.800	2,000
2021-11-30	45.010	45.010	45.000	45.000	45.000	700
2021-11-26	45.160	45.160	45.000	45.000	45.000	800
2021-11-24	49.750	49.750	47.900	47.900	47.900	300
2021-11-23	45.010	47.900	45.000	47.900	47.900	1,000
2021-11-22	45.130	45.130	45.000	45.000	45.000	200
2021-11-19	45.300	45.300	45.000	45.000	45.000	400
2021-11-18	45.160	45.160	45.100	45.100	45.100	200
2021-11-17	45.110	46.500	45.000	46.500	46.500	2,800
2021-11-16	45.070	45.070	45.070	45.070	45.070	100
2021-11-11	46.110	46.110	46.110	46.110	46.110	200
2021-11-10	45.010	47.490	45.000	46.110	46.110	400
2021-11-09	47.520	47.520	45.000	47.500	47.500	3,000
2021-11-04	47.010	47.010	47.010	47.010	47.010	100
2021-11-03	47.000	47.260	47.000	47.260	47.260	300
2021-11-01	47.000	47.000	47.000	47.000	47.000	700
2021-10-29	48.000	48.010	48.000	48.010	48.010	200
2021-10-28	48.000	48.000	48.000	48.000	48.000	100
2021-10-27	48.500	48.500	48.000	48.000	48.000	4,600
2021-10-26	49.050	49.050	49.050	49.050	49.050	100
2021-10-25	49.000	49.050	49.000	49.050	49.050	400
2021-10-22	49.000	49.000	49.000	49.000	49.000	2,500
2021-10-21	49.000	49.000	49.000	49.000	49.000	900
2021-10-20	49.000	49.000	49.000	49.000	49.000	100

← NewerPage 19 of 19 · 1,107 trading days

Stock splits

No stock splits on record.

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.