Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	14.140	14.140	14.010	14.010	14.010	400
2024-10-21	14.590	14.800	14.410	14.410	14.410	1,100
2024-10-17	14.390	14.500	14.250	14.450	14.450	1,500
2024-10-16	15.400	15.400	13.990	13.990	13.990	2,400
2024-10-15	15.600	15.650	14.750	14.770	14.770	900
2024-10-14	15.250	15.250	14.520	14.840	14.840	500
2024-10-11	15.700	15.700	14.850	14.850	14.850	1,600
2024-10-10	14.800	15.830	14.800	15.010	15.010	3,400
2024-10-09	14.900	14.900	14.800	14.800	14.800	200
2024-10-07	13.720	14.410	13.720	14.410	14.410	600
2024-10-04	13.780	13.930	13.720	13.720	13.720	600
2024-10-03	14.600	14.600	14.120	14.290	14.290	1,500
2024-10-02	14.200	14.860	14.110	14.450	14.450	1,100
2024-10-01	15.400	15.400	14.670	14.670	14.670	1,000
2024-09-30	15.560	15.850	14.810	14.810	14.810	1,000
2024-09-27	15.400	15.650	15.050	15.400	15.400	2,300
2024-09-26	15.500	15.900	15.400	15.400	15.400	900
2024-09-25	14.990	15.840	14.990	15.200	15.200	7,800
2024-09-24	14.210	15.000	14.210	15.000	15.000	5,300
2024-09-23	14.000	14.000	13.860	14.000	14.000	1,300
2024-09-20	13.450	13.850	13.000	13.850	13.850	1,200
2024-09-19	13.990	13.990	13.890	13.890	13.890	400
2024-09-18	13.600	14.090	13.530	13.700	13.700	1,200
2024-09-17	13.900	13.900	13.400	13.900	13.900	800
2024-09-13	13.710	13.850	13.600	13.600	13.600	900
2024-09-12	13.700	14.000	13.660	13.710	13.710	1,500
2024-09-11	14.100	14.100	14.000	14.000	14.000	400
2024-09-10	14.200	14.300	13.900	13.900	13.900	1,200
2024-09-09	14.450	14.450	14.370	14.370	14.370	300
2024-09-06	14.880	14.880	14.610	14.840	14.840	500
2024-09-05	14.750	15.210	14.610	14.610	14.610	2,400
2024-09-04	13.990	14.900	13.990	14.750	14.750	2,300
2024-09-03	13.990	13.990	13.820	13.820	13.820	200
2024-09-02	13.720	13.880	13.720	13.740	13.740	1,300
2024-08-30	14.300	14.350	13.620	13.620	13.620	1,400
2024-08-29	14.000	14.000	14.000	14.000	14.000	100
2024-08-28	14.400	14.400	14.000	14.000	14.000	1,700
2024-08-27	13.990	14.500	13.750	13.750	13.750	6,100
2024-08-26	14.150	14.150	13.660	13.660	13.660	700
2024-08-23	13.970	13.970	13.600	13.600	13.600	200
2024-08-22	14.000	14.000	13.700	13.800	13.800	1,800
2024-08-21	14.200	14.200	14.000	14.000	14.000	300
2024-08-20	14.350	14.350	14.200	14.200	14.200	200
2024-08-19	14.000	14.100	13.900	14.050	14.050	2,400
2024-08-16	13.900	13.940	13.900	13.940	13.940	300
2024-08-15	13.950	14.000	13.950	14.000	14.000	500
2024-08-14	13.900	13.900	13.900	13.900	13.900	100
2024-08-13	13.760	13.760	13.550	13.650	13.650	1,800
2024-08-09	13.910	14.100	13.900	14.100	14.100	2,400
2024-08-08	14.000	14.880	14.000	14.200	14.200	3,700
2024-08-07	13.970	14.090	13.750	13.750	13.750	1,200
2024-08-06	13.800	14.700	13.700	13.970	13.970	4,300
2024-08-05	13.200	13.850	13.200	13.850	13.850	2,100
2024-08-02	13.550	13.550	13.550	13.550	13.550	100
2024-07-31	13.640	13.640	13.300	13.300	13.300	200
2024-07-30	13.300	13.300	13.300	13.300	13.300	100
2024-07-29	13.140	13.140	13.000	13.000	13.000	400
2024-07-26	13.270	13.270	13.250	13.270	13.270	600
2024-07-25	13.330	13.330	13.310	13.310	13.310	200
2024-07-24	13.600	13.600	13.400	13.500	13.500	400

← NewerPage 9 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.