TELB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-02	9.810	10.000	9.800	10.000	10.000	41
2026-07-01	10.000	10.000	10.000	10.000	10.000	81
2026-06-30	10.350	10.350	10.350	10.350	10.350	77
2026-06-29	10.370	10.370	10.370	10.370	10.370	5
2026-06-26	10.390	10.390	10.390	10.390	10.390	2
2026-06-23	10.620	10.620	10.620	10.620	10.620	3
2026-06-22	11.560	11.560	11.560	11.560	11.560	53
2026-06-19	10.700	10.700	10.700	10.700	10.700	175
2026-06-18	10.000	10.000	10.000	10.000	10.000	66
2026-06-17	10.400	10.400	10.400	10.400	10.400	58
2026-06-16	11.000	11.000	11.000	11.000	11.000	10
2026-06-12	11.200	11.200	11.200	11.200	11.200	49
2026-06-10	10.970	10.970	10.970	10.970	10.970	117
2026-06-09	12.220	12.220	12.220	12.220	12.220	1
2026-06-08	11.450	11.450	11.450	11.450	11.450	23
2026-06-05	11.300	11.300	11.300	11.300	11.300	119
2026-06-03	12.700	12.700	12.700	12.700	12.700	10
2026-05-29	12.240	12.240	12.240	12.240	12.240	51
2026-05-27	12.240	12.240	12.240	12.240	12.240	1
2026-05-26	12.240	12.240	12.240	12.240	12.240	17
2026-05-25	12.950	12.950	12.950	12.950	12.950	95
2026-05-22	13.200	13.200	13.200	13.200	13.200	19
2026-05-21	13.560	13.560	13.560	13.560	13.560	12
2026-05-19	12.600	12.600	12.600	12.600	12.600	2
2026-05-18	12.620	12.620	12.620	12.620	12.620	6
2026-05-15	13.210	13.210	13.210	13.210	13.210	50
2026-05-14	13.720	13.720	13.720	13.720	13.720	3
2026-05-12	13.210	13.210	13.210	13.210	13.210	1
2026-05-11	13.580	13.940	13.210	13.210	13.210	104
2026-05-08	13.550	13.550	13.550	13.550	13.550	103
2026-05-07	13.990	13.990	13.950	13.950	13.950	4
2026-05-06	13.850	13.990	13.840	13.990	13.990	84
2026-05-05	13.410	13.410	13.410	13.410	13.410	1
2026-05-04	13.560	13.560	13.400	13.400	13.400	22
2026-04-30	13.680	13.680	13.680	13.680	13.680	47
2026-04-29	13.600	13.970	13.280	13.970	13.970	109
2026-04-28	13.600	13.620	13.310	13.580	13.580	80
2026-04-24	13.820	13.820	13.820	13.820	13.820	2
2026-04-23	13.820	13.820	13.820	13.820	13.820	3
2026-04-22	13.020	13.820	13.020	13.820	13.820	13
2026-04-20	13.010	13.010	13.010	13.010	13.010	1
2026-04-17	13.500	13.500	13.500	13.500	13.500	77
2026-04-16	13.670	13.670	13.620	13.650	13.650	5
2026-04-15	13.880	13.880	13.860	13.860	13.860	25
2026-04-14	14.250	14.250	13.890	13.890	13.890	31
2026-04-13	14.250	14.250	13.880	13.880	13.880	9
2026-04-10	14.240	14.240	14.240	14.240	14.240	11
2026-04-09	14.900	14.900	13.860	13.860	13.860	75
2026-04-08	13.850	14.200	13.040	14.010	14.010	123
2026-04-07	13.010	14.140	13.010	14.140	14.140	105
2026-04-06	14.150	14.150	13.990	14.000	14.000	8
2026-04-02	13.060	13.060	13.060	13.060	13.060	120
2026-04-01	14.150	14.150	13.890	13.890	13.890	13
2026-03-31	14.430	14.430	13.650	13.650	13.650	15
2026-03-30	15.000	15.000	13.900	13.910	13.910	56
2026-03-27	14.350	14.350	14.350	14.350	14.350	41
2026-03-26	14.800	14.840	13.990	14.290	14.290	42
2026-03-25	15.000	15.000	14.020	14.500	14.500	395
2026-03-24	14.500	14.700	13.960	13.960	13.960	85
2026-03-23	13.350	15.390	13.350	14.750	14.750	1,118

← NewerPage 2 of 4 · 213 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.