TELB3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-09	13.560	13.560	13.560	13.560	13.560	9
2025-09-08	13.990	13.990	13.000	13.500	13.500	93
2025-09-05	13.500	13.500	13.500	13.500	13.500	54
2025-09-04	13.400	14.900	13.400	14.580	14.580	350
2025-09-03	12.710	13.200	12.710	13.200	13.200	39
2025-09-02	12.900	13.000	12.900	13.000	13.000	149
2025-09-01	12.730	12.950	12.250	12.600	12.600	24
2025-08-29	12.130	12.130	12.130	12.130	12.130	91
2025-08-28	11.650	11.650	11.550	11.550	11.550	53
2025-08-27	11.510	11.510	11.510	11.510	11.510	1
2025-08-26	11.600	11.650	11.600	11.650	11.650	6
2025-08-25	11.530	11.710	11.230	11.710	11.710	5
2025-08-22	10.810	10.810	10.810	10.810	10.810	22
2025-08-21	11.000	11.000	11.000	11.000	11.000	1
2025-08-20	11.210	11.210	10.830	10.840	10.840	13
2025-08-19	10.920	11.300	10.920	11.300	11.300	2
2025-08-18	11.570	11.570	11.410	11.410	11.410	30
2025-08-15	11.000	11.000	11.000	11.000	11.000	16
2025-08-13	10.820	10.820	10.820	10.820	10.820	1
2025-08-12	11.300	11.300	11.000	11.020	11.020	60
2025-08-11	11.540	11.610	10.790	10.790	10.790	193
2025-08-08	11.600	11.600	11.600	11.600	11.600	224
2025-08-07	12.890	12.890	12.240	12.240	12.240	5
2025-08-06	12.250	12.250	12.250	12.250	12.250	1
2025-08-05	12.840	13.840	12.840	13.840	13.840	92
2025-08-01	12.250	12.250	12.250	12.250	12.250	1
2025-07-31	12.850	12.850	12.850	12.850	12.850	8
2025-07-30	12.780	12.790	12.780	12.790	12.790	2
2025-07-29	11.950	11.950	11.950	11.950	11.950	1
2025-07-28	12.000	12.000	12.000	12.000	12.000	1
2025-07-25	12.380	12.380	12.380	12.380	12.380	102
2025-07-23	12.110	12.110	12.110	12.110	12.110	46
2025-07-22	12.520	13.330	12.260	12.260	12.260	6
2025-07-21	12.000	12.520	12.000	12.520	12.520	26
2025-07-18	12.240	12.240	12.240	12.240	12.240	58
2025-07-17	12.170	12.170	11.560	11.700	11.700	108
2025-07-16	12.300	12.630	12.300	12.630	12.630	17
2025-07-15	11.960	13.020	11.960	12.400	12.400	59
2025-07-14	12.460	12.460	12.400	12.400	12.400	92
2025-07-11	13.330	13.330	13.330	13.330	13.330	7
2025-07-10	12.260	12.260	12.240	12.250	12.250	56
2025-07-08	12.500	12.500	12.500	12.500	12.500	100
2025-07-04	13.540	13.540	13.540	13.540	13.540	100
2025-07-03	13.590	13.590	12.120	13.590	13.590	10
2025-07-02	12.000	12.740	12.000	12.740	12.740	135
2025-07-01	12.590	13.760	12.250	12.520	12.520	209
2025-06-30	13.340	13.760	12.130	12.130	12.130	21
2025-06-27	13.000	13.000	13.000	13.000	13.000	70
2025-06-26	12.090	12.100	12.090	12.090	12.090	40
2025-06-25	11.520	12.230	11.520	11.520	11.520	2
2025-06-24	12.080	12.080	11.520	11.520	11.520	24
2025-06-23	12.150	12.630	12.150	12.150	12.150	50
2025-06-20	12.230	12.230	12.230	12.230	12.230	94
2025-06-18	12.590	12.590	12.590	12.590	12.590	37
2025-06-17	13.750	13.750	12.280	12.280	12.280	54
2025-06-16	13.590	13.590	12.730	13.590	13.590	14
2025-06-13	13.000	13.000	13.000	13.000	13.000	30
2025-06-12	13.000	13.340	13.000	13.340	13.340	19
2025-06-11	12.250	12.980	12.250	12.500	12.500	36
2025-06-10	13.330	13.340	12.410	13.330	13.330	71

← NewerPage 5 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.