Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	12.750	13.100	12.750	13.100	13.100	500
2025-01-31	12.350	13.350	12.350	13.200	13.200	1,100
2025-01-30	11.100	11.950	11.100	11.950	11.950	900
2025-01-29	11.000	11.000	11.000	11.000	11.000	900
2025-01-28	11.000	11.000	11.000	11.000	11.000	500
2025-01-27	11.000	11.450	10.950	10.950	10.950	500
2025-01-23	11.100	11.500	10.650	11.500	11.500	1,800
2025-01-21	11.600	11.600	11.560	11.600	11.600	600
2025-01-20	11.600	11.600	11.600	11.600	11.600	400
2025-01-17	11.700	11.900	11.600	11.600	11.600	900
2025-01-16	11.770	11.840	11.600	11.790	11.790	800
2025-01-15	12.020	12.150	11.920	12.150	12.150	600
2025-01-14	12.900	12.900	12.000	12.020	12.020	2,500
2025-01-13	12.350	12.690	12.200	12.690	12.690	1,100
2025-01-10	12.450	12.890	12.450	12.880	12.880	3,600
2025-01-08	12.450	12.450	12.450	12.450	12.450	200
2025-01-07	12.450	12.450	12.450	12.450	12.450	100
2025-01-03	12.550	12.950	12.550	12.950	12.950	2,200
2025-01-02	13.150	13.150	12.990	12.990	12.990	200
2024-12-30	13.350	13.350	12.800	12.800	12.800	300
2024-12-27	12.640	13.350	12.640	12.910	12.910	2,300
2024-12-26	13.450	13.450	12.210	12.340	12.340	4,500
2024-12-23	12.850	12.850	12.850	12.850	12.850	100
2024-12-20	12.650	13.150	12.600	13.150	13.150	600
2024-12-19	12.740	12.740	12.400	12.400	12.400	500
2024-12-18	13.120	13.120	12.390	12.390	12.390	2,800
2024-12-16	12.800	13.000	12.800	13.000	13.000	1,000
2024-12-13	13.750	13.750	13.010	13.010	13.010	400
2024-12-12	13.850	14.500	13.300	13.300	13.300	2,700
2024-12-11	13.550	14.900	13.500	14.600	14.600	2,300
2024-12-10	13.150	13.550	13.100	13.100	13.100	900
2024-12-09	12.800	13.100	12.750	13.100	13.100	500
2024-12-06	13.700	13.700	12.910	12.910	12.910	800
2024-12-05	13.500	13.500	13.000	13.500	13.500	1,500
2024-12-04	13.500	13.900	12.900	13.400	13.400	2,400
2024-12-03	12.900	13.750	12.810	13.200	13.200	2,000
2024-12-02	12.800	12.890	12.600	12.850	12.850	700
2024-11-29	12.350	12.550	11.500	12.450	12.450	1,500
2024-11-28	12.500	12.750	12.500	12.750	12.750	300
2024-11-27	12.800	12.800	12.750	12.750	12.750	200
2024-11-26	12.700	13.150	12.700	13.150	13.150	1,100
2024-11-25	12.800	12.800	12.800	12.800	12.800	100
2024-11-22	13.000	13.100	12.890	12.890	12.890	1,100
2024-11-21	12.740	14.540	12.740	13.360	13.360	8,300
2024-11-19	12.550	12.800	12.500	12.740	12.740	1,700
2024-11-18	12.940	12.990	12.830	12.830	12.830	300
2024-11-14	12.300	12.950	12.300	12.950	12.950	600
2024-11-13	12.520	12.520	12.510	12.510	12.510	200
2024-11-11	12.660	13.000	12.050	13.000	13.000	1,800
2024-11-08	13.000	13.000	12.500	13.000	13.000	900
2024-11-07	13.750	13.750	13.000	13.000	13.000	2,800
2024-11-06	13.700	13.730	13.200	13.200	13.200	5,400
2024-11-05	14.160	14.200	13.830	13.830	13.830	400
2024-11-04	13.610	14.000	13.610	14.000	14.000	800
2024-11-01	14.250	14.250	14.250	14.250	14.250	100
2024-10-31	14.050	14.050	14.000	14.000	14.000	1,000
2024-10-28	14.200	14.750	14.150	14.550	14.550	1,300
2024-10-25	14.440	14.790	14.440	14.500	14.500	3,400
2024-10-24	14.400	14.400	13.950	14.350	14.350	300
2024-10-23	14.010	14.010	14.000	14.000	14.000	300

← NewerPage 8 of 19 · 1,108 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.