TELB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | 13.080 | 13.470 | 11.880 | 13.000 | 13.000 | 129 |
| 2025-06-06 | 13.490 | 13.490 | 13.490 | 13.490 | 13.490 | 40 |
| 2025-06-05 | 12.950 | 12.950 | 12.700 | 12.700 | 12.700 | 48 |
| 2025-06-04 | 13.760 | 13.790 | 12.710 | 12.710 | 12.710 | 47 |
| 2025-06-03 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 4 |
| 2025-06-02 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 13 |
| 2025-05-30 | 13.690 | 13.690 | 13.690 | 13.690 | 13.690 | 369 |
| 2025-05-29 | 14.090 | 14.090 | 14.090 | 14.090 | 14.090 | 12 |
| 2025-05-28 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 1,117 |
| 2025-05-27 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 215 |
| 2025-05-26 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 104 |
| 2025-05-23 | 12.540 | 12.540 | 12.540 | 12.540 | 12.540 | 159 |
| 2025-05-22 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 4 |
| 2025-05-21 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 17 |
| 2025-05-20 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | 23 |
| 2025-05-19 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 9 |
| 2025-05-16 | 11.910 | 11.910 | 11.910 | 11.910 | 11.910 | 101 |
| 2025-05-15 | 12.590 | 12.590 | 12.590 | 12.590 | 12.590 | 57 |
| 2025-05-14 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 145 |
| 2025-05-13 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 13 |
| 2025-05-12 | 13.390 | 13.390 | 13.390 | 13.390 | 13.390 | 3 |
| 2025-05-09 | 12.210 | 12.210 | 12.210 | 12.210 | 12.210 | 0 |
| 2025-05-06 | 13.010 | 13.010 | 13.000 | 13.000 | 13.000 | 8 |
| 2025-05-02 | 13.180 | 13.180 | 13.180 | 13.180 | 13.180 | 30 |
| 2025-04-30 | 13.400 | 13.400 | 13.400 | 13.400 | 13.400 | 10 |
| 2025-04-29 | 13.400 | 13.400 | 13.400 | 13.400 | 13.400 | 30 |
| 2025-04-28 | 13.930 | 14.940 | 13.930 | 14.940 | 14.940 | 4 |
| 2025-04-24 | 14.940 | 14.940 | 14.940 | 14.940 | 14.940 | 1 |
| 2025-04-23 | 14.440 | 14.440 | 12.210 | 12.210 | 12.210 | 35 |
| 2025-04-22 | 14.000 | 14.050 | 14.000 | 14.050 | 14.050 | 3 |
| 2025-04-16 | 13.010 | 13.010 | 13.010 | 13.010 | 13.010 | 1 |
| 2025-04-14 | 14.430 | 14.430 | 14.430 | 14.430 | 14.430 | 18 |
| 2025-04-11 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 26 |
| 2025-04-10 | 12.210 | 14.040 | 12.210 | 14.040 | 14.040 | 10 |
| 2025-04-09 | 14.140 | 14.140 | 14.000 | 14.000 | 14.000 | 25 |
| 2025-04-04 | 14.590 | 14.590 | 14.590 | 14.590 | 14.590 | 1 |
| 2025-04-03 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1 |
| 2025-04-02 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 105 |
| 2025-04-01 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 41 |
| 2025-03-28 | 14.540 | 14.540 | 14.540 | 14.540 | 14.540 | 1 |
| 2025-03-27 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 1 |
| 2025-03-26 | 15.000 | 15.000 | 14.670 | 14.670 | 14.670 | 3 |
| 2025-03-25 | 14.490 | 15.000 | 14.490 | 15.000 | 15.000 | 324 |
| 2025-03-24 | 14.480 | 14.490 | 14.480 | 14.480 | 14.480 | 3 |
| 2025-03-21 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 135 |
| 2025-03-20 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 2 |
| 2025-03-19 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 26 |
| 2025-03-18 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 351 |
| 2025-03-17 | 13.710 | 13.710 | 13.710 | 13.710 | 13.710 | 82 |
| 2025-03-14 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 90 |
| 2025-03-13 | 11.750 | 13.500 | 10.920 | 10.920 | 10.920 | 53 |
| 2025-03-12 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 51 |
| 2025-03-11 | 11.230 | 11.230 | 11.230 | 11.230 | 11.230 | 28 |
| 2025-03-10 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 76 |
| 2025-03-07 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 21 |
| 2025-03-06 | 12.250 | 12.250 | 11.650 | 11.650 | 11.650 | 44 |
| 2025-03-05 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 10 |
| 2025-02-28 | 12.380 | 12.380 | 12.380 | 12.380 | 12.380 | 32 |
| 2025-02-27 | 12.500 | 13.050 | 12.500 | 13.050 | 13.050 | 25 |
| 2025-02-26 | 12.890 | 12.890 | 12.800 | 12.800 | 12.800 | 36 |
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.