Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12.850	12.850	12.850	12.850	12.850	900
2025-08-04	12.850	12.850	12.850	12.850	12.850	0
2025-08-01	12.850	12.850	12.850	12.850	12.850	0
2025-07-31	12.700	12.850	12.700	12.850	12.850	800
2025-07-30	12.690	12.700	12.690	12.700	12.700	200
2025-07-29	12.200	12.500	12.200	12.500	12.500	400
2025-07-28	12.360	12.360	11.860	12.000	12.000	3,000
2025-07-25	12.360	12.360	12.360	12.360	12.360	100
2025-07-24	12.360	12.360	12.360	12.360	12.360	0
2025-07-23	12.650	12.790	12.300	12.360	12.360	4,400
2025-07-22	12.200	12.200	12.200	12.200	12.200	100
2025-07-21	12.010	12.540	12.010	12.250	12.250	800
2025-07-18	12.680	12.680	12.100	12.100	12.100	200
2025-07-17	12.750	12.750	12.750	12.750	12.750	0
2025-07-16	12.450	12.750	12.450	12.750	12.750	500
2025-07-15	12.350	12.390	12.050	12.300	12.300	500
2025-07-14	12.210	12.210	12.210	12.210	12.210	100
2025-07-11	12.010	12.210	12.010	12.210	12.210	700
2025-07-10	12.300	12.300	12.210	12.210	12.210	700
2025-07-09	12.350	12.350	12.300	12.310	12.310	500
2025-07-08	12.690	12.750	12.300	12.300	12.300	2,100
2025-07-07	12.790	12.790	12.790	12.790	12.790	3,400
2025-07-04	12.600	12.800	12.420	12.800	12.800	300
2025-07-03	12.600	12.940	12.400	12.900	12.900	500
2025-07-02	12.800	12.800	12.800	12.800	12.800	0
2025-07-01	12.600	12.940	12.600	12.800	12.800	1,100
2025-06-30	12.800	13.390	12.660	12.830	12.830	6,900
2025-06-27	12.000	13.000	12.000	13.000	13.000	1,200
2025-06-26	12.000	12.000	12.000	12.000	12.000	0
2025-06-25	12.000	12.000	12.000	12.000	12.000	200
2025-06-24	11.890	12.000	11.890	12.000	12.000	700
2025-06-23	12.150	12.150	11.540	11.980	11.980	2,200
2025-06-20	12.250	12.250	12.250	12.250	12.250	0
2025-06-18	12.410	12.530	12.150	12.250	12.250	500
2025-06-17	12.260	12.400	12.200	12.400	12.400	1,400
2025-06-16	12.650	12.950	12.200	12.200	12.200	1,800
2025-06-13	13.000	13.000	13.000	13.000	13.000	0
2025-06-12	12.990	13.000	12.990	13.000	13.000	300
2025-06-11	12.800	13.190	12.730	12.730	12.730	600
2025-06-10	12.910	12.910	12.720	12.720	12.720	700
2025-06-09	12.900	13.240	12.900	13.040	13.040	900
2025-06-06	13.000	13.380	12.990	13.080	13.080	700
2025-06-05	12.990	13.300	12.990	13.300	13.300	700
2025-06-04	13.350	13.380	12.510	12.910	12.910	2,800
2025-06-03	13.410	13.640	12.650	12.660	12.660	6,800
2025-06-02	13.200	13.900	13.000	13.500	13.500	5,200
2025-05-30	12.740	13.850	12.620	13.340	13.340	17,600
2025-05-29	12.980	13.050	12.620	12.950	12.950	1,700
2025-05-28	13.510	13.510	12.600	12.650	12.650	23,400
2025-05-27	12.600	14.010	12.590	13.510	13.510	6,100
2025-05-26	12.250	13.150	12.250	12.740	12.740	2,700
2025-05-23	12.560	12.790	12.540	12.540	12.540	2,300
2025-05-22	13.000	13.000	13.000	13.000	13.000	100
2025-05-21	13.000	13.000	13.000	13.000	13.000	0
2025-05-20	12.800	13.200	12.750	13.000	13.000	500
2025-05-19	12.500	13.220	12.500	13.220	13.220	1,600
2025-05-16	12.600	12.900	12.600	12.900	12.900	500
2025-05-15	12.590	12.990	12.590	12.590	12.590	1,400
2025-05-14	12.790	12.800	12.320	12.590	12.590	3,500
2025-05-13	12.410	12.640	12.410	12.550	12.550	400

← NewerPage 6 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.