TELB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-20	13.000	13.000	13.000	13.000	13.000	142
2026-03-19	13.110	13.110	12.690	12.690	12.690	99
2026-03-17	13.050	13.050	13.050	13.050	13.050	2
2026-03-16	13.330	13.330	13.250	13.250	13.250	108
2026-03-13	13.320	13.320	13.320	13.320	13.320	35
2026-03-12	13.990	14.690	13.990	14.690	14.690	80
2026-03-10	13.540	13.540	13.540	13.540	13.540	92
2026-03-09	13.390	13.400	13.250	13.250	13.250	29
2026-03-06	13.250	13.250	13.250	13.250	13.250	3
2026-03-04	13.270	13.270	13.270	13.270	13.270	122
2026-03-03	13.580	13.940	13.580	13.940	13.940	4
2026-03-02	13.580	14.990	13.580	14.950	14.950	21
2026-02-26	13.800	13.800	13.800	13.800	13.800	227
2026-02-25	13.000	13.670	13.000	13.670	13.670	117
2026-02-24	12.930	13.190	12.930	13.180	13.180	67
2026-02-23	12.470	13.500	12.470	12.740	12.740	136
2026-02-20	13.000	13.000	13.000	13.000	13.000	99
2026-02-19	14.070	14.070	13.090	13.090	13.090	164
2026-02-18	12.190	14.070	12.190	14.070	14.070	30
2026-02-13	14.150	14.150	14.150	14.150	14.150	174
2026-02-12	11.120	12.000	10.890	12.000	12.000	255
2026-02-11	11.010	11.010	10.880	10.890	10.890	35
2026-02-10	10.940	11.380	10.940	11.240	11.240	42
2026-02-09	10.950	11.130	10.950	11.100	11.100	26
2026-02-06	10.880	10.880	10.880	10.880	10.880	71
2026-02-05	11.010	11.390	11.010	11.390	11.390	3
2026-02-04	10.990	11.050	10.990	11.000	11.000	37
2026-02-03	11.440	11.450	11.010	11.450	11.450	152
2026-02-02	11.090	11.170	11.090	11.160	11.160	35
2026-01-30	11.090	11.090	11.090	11.090	11.090	50
2026-01-29	11.140	11.230	10.790	10.790	10.790	25
2026-01-28	10.990	10.990	10.780	10.780	10.780	50
2026-01-27	11.460	11.470	10.940	11.470	11.470	17
2026-01-26	11.480	11.480	10.620	11.250	11.250	160
2026-01-23	10.940	10.940	10.940	10.940	10.940	133
2026-01-22	10.910	11.090	10.910	11.090	11.090	120
2026-01-21	10.810	10.810	10.810	10.810	10.810	2
2026-01-20	10.990	11.000	10.900	11.000	11.000	55
2026-01-19	11.000	11.000	11.000	11.000	11.000	6
2026-01-16	11.030	11.030	11.030	11.030	11.030	2
2026-01-15	11.230	11.780	11.100	11.100	11.100	127
2026-01-14	11.500	11.500	11.500	11.500	11.500	2
2026-01-13	11.010	12.190	11.010	12.190	12.190	50
2026-01-12	11.330	11.340	11.190	11.190	11.190	48
2026-01-09	11.000	11.000	11.000	11.000	11.000	47
2026-01-08	11.050	11.050	11.050	11.050	11.050	51
2026-01-07	11.020	11.630	11.010	11.010	11.010	12
2026-01-06	12.250	12.500	11.100	11.100	11.100	123
2026-01-05	11.000	12.230	11.000	12.230	12.230	22
2026-01-02	11.060	11.060	11.060	11.060	11.060	10
2025-12-30	10.620	10.620	10.620	10.620	10.620	2
2025-12-29	10.610	11.060	10.600	11.060	11.060	18
2025-12-26	10.850	10.850	10.850	10.850	10.850	22
2025-12-23	11.250	11.250	11.250	11.250	11.250	103
2025-12-22	10.690	11.240	10.690	11.240	11.240	2
2025-12-19	11.390	11.390	11.390	11.390	11.390	7
2025-12-18	11.000	11.070	11.000	11.070	11.070	31
2025-12-17	11.160	11.180	10.410	10.410	10.410	78
2025-12-16	11.050	11.050	11.050	11.050	11.050	1
2025-12-15	10.530	10.530	10.530	10.530	10.530	1

← NewerPage 3 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.