TELB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-12	11.200	11.200	11.200	11.200	11.200	9
2025-12-11	11.690	12.260	10.440	11.100	11.100	233
2025-12-10	11.500	11.510	11.160	11.510	11.510	112
2025-12-09	11.500	11.500	11.500	11.500	11.500	1
2025-12-04	11.210	11.210	11.210	11.210	11.210	21
2025-12-03	11.100	11.150	10.690	11.060	11.060	109
2025-12-02	10.990	11.000	10.870	10.870	10.870	66
2025-12-01	10.800	10.800	10.800	10.800	10.800	8
2025-11-28	10.500	10.500	10.500	10.500	10.500	11
2025-11-27	11.210	11.210	11.000	11.000	11.000	27
2025-11-26	10.020	11.210	10.010	11.210	11.210	142
2025-11-25	11.000	11.000	11.000	11.000	11.000	91
2025-11-24	10.540	11.210	10.540	11.100	11.100	118
2025-11-21	10.550	10.550	10.550	10.550	10.550	10
2025-11-19	9.890	9.890	9.890	9.890	9.890	22
2025-11-18	10.010	10.200	10.010	10.010	10.010	11
2025-11-17	10.500	10.500	10.500	10.500	10.500	15
2025-11-14	10.210	10.210	10.210	10.210	10.210	70
2025-11-13	10.370	10.370	10.320	10.320	10.320	3
2025-11-12	12.080	12.090	10.990	10.990	10.990	25
2025-11-11	10.300	10.980	10.300	10.580	10.580	83
2025-11-10	11.000	11.000	10.300	10.300	10.300	7
2025-11-07	11.000	11.000	11.000	11.000	11.000	50
2025-11-06	11.350	11.350	10.480	10.480	10.480	425
2025-11-05	11.510	12.090	11.510	12.090	12.090	10
2025-11-03	11.510	11.510	11.510	11.510	11.510	3
2025-10-31	10.500	10.500	10.500	10.500	10.500	84
2025-10-29	10.400	10.400	10.400	10.400	10.400	45
2025-10-28	10.500	10.500	10.010	10.010	10.010	52
2025-10-27	12.140	12.140	10.550	10.550	10.550	11
2025-10-24	9.900	9.900	9.900	9.900	9.900	32
2025-10-21	10.300	10.300	10.300	10.300	10.300	26
2025-10-20	10.320	10.400	10.320	10.330	10.330	18
2025-10-17	10.400	10.400	10.400	10.400	10.400	41
2025-10-16	9.890	10.400	9.890	10.400	10.400	136
2025-10-15	10.000	10.000	10.000	10.000	10.000	30
2025-10-14	10.160	10.320	9.800	9.820	9.820	169
2025-10-13	10.290	10.290	10.130	10.130	10.130	26
2025-10-09	10.700	10.700	10.700	10.700	10.700	57
2025-10-08	10.170	10.170	10.120	10.130	10.130	12
2025-10-07	10.410	10.750	10.200	10.360	10.360	148
2025-10-06	10.620	10.790	10.200	10.790	10.790	104
2025-10-03	10.850	10.850	10.850	10.850	10.850	33
2025-10-02	11.120	11.120	10.900	10.900	10.900	4
2025-10-01	10.880	10.990	10.880	10.990	10.990	134
2025-09-30	10.620	10.620	10.620	10.620	10.620	251
2025-09-29	11.210	11.210	11.210	11.210	11.210	154
2025-09-26	11.550	11.550	11.550	11.550	11.550	23
2025-09-25	11.350	11.600	11.350	11.590	11.590	65
2025-09-24	10.800	11.590	10.800	11.590	11.590	10
2025-09-23	11.300	11.740	10.790	11.740	11.740	140
2025-09-22	12.630	12.740	11.350	11.350	11.350	713
2025-09-19	12.490	12.490	12.490	12.490	12.490	41
2025-09-18	12.340	12.350	11.960	11.960	11.960	63
2025-09-17	12.340	12.640	11.970	12.340	12.340	37
2025-09-16	13.840	13.840	12.340	12.440	12.440	63
2025-09-15	12.610	13.480	12.580	12.580	12.580	41
2025-09-12	13.900	13.900	13.900	13.900	13.900	175
2025-09-11	12.340	13.370	12.270	13.370	13.370	47
2025-09-10	12.320	13.000	12.320	13.000	13.000	132

← NewerPage 4 of 7 · 411 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.