Telecomunicações Brasileiras S.A. - TELEBRÁS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.000	32.550	29.750	30.310	30.310	3,200
2026-10-15	31.790	32.550	31.500	32.550	32.550	2,700
2026-10-14	31.600	32.250	31.000	32.250	32.250	4,800
2026-10-13	30.400	33.300	30.400	33.300	33.300	2,300
2026-10-09	29.000	33.650	28.900	30.400	30.400	10,400
2026-10-08	22.500	30.000	22.500	28.650	28.650	8,200
2026-10-07	22.150	22.400	22.150	22.400	22.400	900
2026-10-06	22.750	22.800	21.700	22.150	22.150	900
2026-10-05	21.300	22.300	20.650	22.290	22.290	9,900
2026-10-02	19.750	20.700	19.000	19.800	19.800	7,000
2026-10-01	20.670	21.550	18.500	19.350	19.350	9,500
2026-09-30	18.000	20.370	18.000	20.370	20.370	4,200
2026-09-29	17.000	18.350	17.000	18.350	18.350	5,500
2026-09-28	16.450	17.150	16.450	17.150	17.150	500
2026-09-25	17.290	17.630	17.290	17.630	17.630	200
2026-09-24	17.290	17.290	17.290	17.290	17.290	0
2026-09-23	17.290	17.290	17.290	17.290	17.290	0
2026-09-22	17.600	17.600	16.710	17.290	17.290	900
2026-09-21	16.520	17.600	16.520	17.600	17.600	400
2026-09-18	16.520	16.520	16.520	16.520	16.520	0
2026-09-17	16.520	16.520	16.520	16.520	16.520	100
2026-09-16	16.520	16.520	16.520	16.520	16.520	100
2026-09-15	17.000	17.000	16.520	16.520	16.520	900
2026-09-14	16.900	17.000	16.900	17.000	17.000	900
2026-09-11	16.900	16.900	16.900	16.900	16.900	0
2026-09-10	16.900	16.900	16.900	16.900	16.900	1,500
2026-09-09	16.900	16.900	16.900	16.900	16.900	100
2026-09-08	17.860	17.860	17.860	17.860	17.860	0
2026-09-04	17.850	18.010	17.850	17.860	17.860	1,500
2026-09-03	17.800	20.000	17.200	18.050	18.050	6,700
2026-09-02	15.230	17.800	15.230	17.800	17.800	5,500
2026-09-01	15.700	15.700	15.000	15.230	15.230	500
2026-08-31	17.050	17.050	15.250	15.700	15.700	6,400
2026-08-28	18.240	18.650	15.450	16.440	16.440	9,900
2026-08-27	19.180	20.000	17.600	17.890	17.890	9,800
2026-08-26	14.010	19.000	14.000	18.980	18.980	18,800
2026-08-25	13.500	13.810	13.500	13.800	13.800	1,200
2026-08-24	12.150	14.000	12.150	13.610	13.610	4,600
2026-08-21	12.000	12.750	11.600	12.750	12.750	1,200
2026-08-20	11.700	11.980	11.300	11.980	11.980	700
2026-08-19	11.150	11.490	11.150	11.490	11.490	900
2026-08-18	10.850	11.300	10.800	11.300	11.300	500
2026-08-17	10.850	11.350	10.850	11.350	11.350	500
2026-08-14	11.150	11.450	10.750	11.150	11.150	800
2026-08-13	10.850	10.970	10.820	10.950	10.950	700
2026-08-12	10.550	10.550	10.200	10.540	10.540	300
2026-08-11	10.900	10.900	10.270	10.270	10.270	700
2026-08-10	10.950	10.950	10.950	10.950	10.950	100
2026-08-07	10.420	10.420	10.420	10.420	10.420	0
2026-08-06	10.420	10.420	10.420	10.420	10.420	0
2026-08-05	10.450	10.450	10.420	10.420	10.420	200
2026-08-04	10.750	10.750	10.750	10.750	10.750	1,200
2026-08-03	10.650	10.650	10.650	10.650	10.650	200
2026-07-31	10.380	10.590	10.380	10.590	10.590	2,100
2026-07-30	10.540	10.540	10.540	10.540	10.540	0
2026-07-29	10.450	10.540	10.450	10.540	10.540	200
2026-07-28	10.160	10.160	10.010	10.010	10.010	300
2026-07-27	10.450	10.450	10.450	10.450	10.450	0
2026-07-24	10.190	10.450	10.190	10.450	10.450	600
2026-07-23	10.200	10.200	10.200	10.200	10.200	100

Page 1 of 3 · 125 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.