Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.160	12.650	12.160	12.210	12.210	800
2025-05-09	12.200	12.550	12.150	12.200	12.200	700
2025-05-08	12.950	12.950	12.500	12.700	12.700	3,500
2025-05-07	13.000	13.000	12.600	12.600	12.600	500
2025-05-06	13.400	13.400	13.400	13.400	13.400	200
2025-05-05	13.450	13.450	13.450	13.450	13.450	0
2025-05-02	13.210	13.450	13.140	13.450	13.450	1,000
2025-04-30	13.400	13.400	13.400	13.400	13.400	0
2025-04-29	13.600	13.600	13.400	13.400	13.400	900
2025-04-28	13.550	13.990	13.500	13.990	13.990	300
2025-04-25	13.940	13.940	13.940	13.940	13.940	100
2025-04-24	13.730	14.650	13.440	13.940	13.940	3,500
2025-04-17	13.920	14.050	13.920	14.050	14.050	400
2025-04-16	14.490	14.490	13.880	13.880	13.880	700
2025-04-15	14.310	14.310	13.820	14.250	14.250	2,700
2025-04-14	14.600	14.640	14.110	14.440	14.440	1,200
2025-04-11	13.950	14.640	13.910	14.500	14.500	2,200
2025-04-10	13.900	14.450	13.900	14.450	14.450	1,000
2025-04-09	14.040	14.100	13.510	14.040	14.040	1,500
2025-04-07	14.100	14.440	13.900	14.440	14.440	500
2025-04-04	14.350	14.690	14.150	14.600	14.600	1,100
2025-04-03	14.350	14.830	13.270	14.830	14.830	4,600
2025-04-02	13.880	14.500	13.800	13.950	13.950	2,200
2025-04-01	13.640	13.990	13.550	13.720	13.720	1,000
2025-03-31	13.450	14.200	13.210	13.640	13.640	1,300
2025-03-28	13.700	14.340	13.700	13.900	13.900	900
2025-03-27	14.500	14.800	13.800	14.540	14.540	3,600
2025-03-26	14.620	14.620	14.620	14.620	14.620	100
2025-03-25	14.600	14.750	14.410	14.730	14.730	900
2025-03-24	13.600	14.650	13.600	14.500	14.500	1,100
2025-03-21	14.350	14.650	14.150	14.490	14.490	2,500
2025-03-20	13.460	13.950	13.460	13.950	13.950	400
2025-03-19	14.650	14.650	13.620	13.640	13.640	2,300
2025-03-18	12.900	14.180	12.710	14.180	14.180	2,700
2025-03-17	13.740	14.090	13.000	13.230	13.230	2,600
2025-03-14	11.480	13.240	11.480	13.240	13.240	2,200
2025-03-13	11.990	11.990	11.550	11.550	11.550	800
2025-03-12	11.570	11.750	11.550	11.750	11.750	400
2025-03-11	12.150	12.150	11.610	11.750	11.750	900
2025-03-07	12.100	12.150	11.800	11.800	11.800	400
2025-03-06	11.800	12.390	11.710	11.860	11.860	1,500
2025-03-05	12.250	12.250	12.250	12.250	12.250	100
2025-02-28	12.800	12.950	12.070	12.110	12.110	3,900
2025-02-27	12.950	13.000	12.700	12.700	12.700	600
2025-02-26	13.000	13.000	12.550	12.700	12.700	800
2025-02-25	12.450	12.890	12.450	12.890	12.890	400
2025-02-24	12.660	12.840	12.590	12.590	12.590	500
2025-02-21	12.850	12.990	12.500	12.550	12.550	2,600
2025-02-20	13.250	13.350	12.610	13.350	13.350	1,600
2025-02-19	13.600	13.650	13.600	13.650	13.650	200
2025-02-18	13.760	14.000	13.160	13.370	13.370	5,800
2025-02-17	13.850	13.900	13.750	13.760	13.760	1,700
2025-02-14	13.700	14.190	13.560	13.800	13.800	1,600
2025-02-13	12.900	14.400	12.900	13.690	13.690	3,100
2025-02-12	12.600	12.600	12.560	12.560	12.560	200
2025-02-11	12.550	12.560	12.550	12.560	12.560	200
2025-02-10	12.510	12.510	12.350	12.350	12.350	500
2025-02-07	13.600	13.600	12.850	12.850	12.850	800
2025-02-06	12.600	13.000	12.600	13.000	13.000	400
2025-02-04	13.100	13.100	13.100	13.100	13.100	100

← NewerPage 7 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.