Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	10.800	10.850	10.800	10.850	10.850	400
2025-10-27	10.500	10.500	10.460	10.500	10.500	700
2025-10-24	10.950	10.950	10.950	10.950	10.950	0
2025-10-23	10.950	10.950	10.950	10.950	10.950	0
2025-10-22	10.400	10.950	10.350	10.950	10.950	600
2025-10-21	10.750	11.000	10.750	11.000	11.000	400
2025-10-20	10.300	10.300	10.300	10.300	10.300	0
2025-10-17	10.940	10.940	10.300	10.300	10.300	600
2025-10-16	10.000	10.990	10.000	10.940	10.940	4,600
2025-10-15	10.130	10.200	10.130	10.200	10.200	700
2025-10-14	10.160	10.160	9.680	9.890	9.890	9,000
2025-10-13	10.400	10.400	10.400	10.400	10.400	500
2025-10-10	10.250	10.330	10.130	10.210	10.210	6,800
2025-10-09	10.300	10.300	10.300	10.300	10.300	0
2025-10-08	10.300	10.300	10.300	10.300	10.300	0
2025-10-07	10.350	10.530	10.200	10.300	10.300	3,200
2025-10-06	10.510	10.890	10.200	10.890	10.890	1,300
2025-10-03	11.180	11.200	10.500	10.510	10.510	7,700
2025-10-02	10.990	10.990	10.990	10.990	10.990	100
2025-10-01	11.490	11.500	10.950	10.950	10.950	2,100
2025-09-30	10.900	11.190	10.900	11.010	11.010	5,400
2025-09-29	11.500	11.500	11.200	11.200	11.200	300
2025-09-26	11.250	11.600	11.200	11.450	11.450	1,400
2025-09-25	11.020	11.360	11.020	11.150	11.150	800
2025-09-24	11.410	11.410	11.360	11.360	11.360	1,100
2025-09-23	11.850	11.900	11.600	11.650	11.650	2,600
2025-09-22	12.730	13.300	11.250	11.250	11.250	36,500
2025-09-19	12.500	12.570	12.500	12.570	12.570	200
2025-09-18	12.350	12.350	12.110	12.110	12.110	1,100
2025-09-17	12.500	12.500	12.300	12.340	12.340	3,700
2025-09-16	12.850	12.850	12.340	12.340	12.340	800
2025-09-15	12.420	12.420	12.420	12.420	12.420	1,000
2025-09-12	12.750	14.510	12.400	12.400	12.400	5,700
2025-09-11	12.350	12.650	12.350	12.650	12.650	200
2025-09-10	12.620	12.650	12.450	12.450	12.450	1,100
2025-09-09	13.350	13.350	12.620	12.620	12.620	600
2025-09-08	13.950	13.990	12.610	13.350	13.350	3,200
2025-09-05	14.650	14.650	13.000	13.000	13.000	7,400
2025-09-04	13.420	14.900	13.300	14.240	14.240	6,000
2025-09-03	13.200	13.600	13.200	13.600	13.600	700
2025-09-02	12.950	13.490	12.950	13.450	13.450	300
2025-09-01	12.890	12.950	12.600	12.930	12.930	3,300
2025-08-29	12.200	12.750	12.200	12.690	12.690	1,800
2025-08-28	11.900	12.120	11.500	12.120	12.120	2,900
2025-08-27	11.510	11.850	11.500	11.500	11.500	200
2025-08-26	11.510	11.510	11.510	11.510	11.510	100
2025-08-25	11.400	11.750	11.400	11.510	11.510	1,000
2025-08-22	11.350	11.350	11.350	11.350	11.350	200
2025-08-21	11.150	11.150	11.150	11.150	11.150	100
2025-08-20	10.740	11.000	10.740	11.000	11.000	400
2025-08-19	11.000	11.000	10.650	10.650	10.650	1,600
2025-08-18	11.190	11.380	11.050	11.050	11.050	1,800
2025-08-15	10.900	11.170	10.900	11.170	11.170	1,300
2025-08-14	10.890	10.890	10.850	10.880	10.880	400
2025-08-13	10.800	10.800	10.500	10.610	10.610	2,200
2025-08-12	10.850	11.010	10.850	11.000	11.000	600
2025-08-11	11.120	11.300	10.790	10.790	10.790	30,200
2025-08-08	12.000	12.000	11.500	11.750	11.750	5,900
2025-08-07	12.450	12.890	12.310	12.310	12.310	900
2025-08-06	12.850	12.850	12.850	12.850	12.850	0

← NewerPage 5 of 19 · 1,109 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.