TELB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 12.600 | 12.600 | 12.440 | 12.600 | 12.600 | 46 |
| 2025-02-24 | 12.500 | 13.590 | 12.380 | 13.590 | 13.590 | 51 |
| 2025-02-21 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 113 |
| 2025-02-20 | 13.650 | 13.650 | 13.000 | 13.000 | 13.000 | 16 |
| 2025-02-19 | 12.510 | 13.200 | 12.500 | 13.200 | 13.200 | 30 |
| 2025-02-18 | 13.000 | 14.000 | 13.000 | 13.400 | 13.400 | 221 |
| 2025-02-17 | 13.950 | 13.950 | 13.500 | 13.500 | 13.500 | 32 |
| 2025-02-14 | 13.810 | 13.810 | 13.810 | 13.810 | 13.810 | 60 |
| 2025-02-13 | 12.560 | 13.800 | 12.410 | 13.450 | 13.450 | 136 |
| 2025-02-11 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 15 |
| 2025-02-10 | 12.850 | 12.850 | 12.700 | 12.840 | 12.840 | 5 |
| 2025-02-07 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 9 |
| 2025-02-06 | 13.000 | 13.100 | 13.000 | 13.100 | 13.100 | 68 |
| 2025-02-05 | 12.910 | 12.910 | 12.580 | 12.580 | 12.580 | 12 |
| 2025-02-04 | 13.000 | 13.000 | 12.780 | 12.780 | 12.780 | 14 |
| 2025-02-03 | 13.000 | 13.100 | 11.060 | 11.060 | 11.060 | 45 |
| 2025-01-31 | 12.030 | 12.030 | 12.030 | 12.030 | 12.030 | 17 |
| 2025-01-30 | 11.110 | 11.400 | 10.220 | 11.390 | 11.390 | 35 |
| 2025-01-29 | 11.000 | 11.000 | 10.950 | 10.950 | 10.950 | 12 |
| 2025-01-28 | 11.080 | 11.080 | 10.950 | 10.950 | 10.950 | 33 |
| 2025-01-27 | 10.000 | 11.990 | 10.000 | 11.990 | 11.990 | 171 |
| 2025-01-24 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 1 |
| 2025-01-23 | 11.720 | 11.720 | 10.000 | 10.010 | 10.010 | 148 |
| 2025-01-22 | 11.710 | 11.710 | 11.710 | 11.710 | 11.710 | 1 |
| 2025-01-21 | 12.160 | 12.160 | 12.160 | 12.160 | 12.160 | 57 |
| 2025-01-20 | 11.990 | 11.990 | 11.990 | 11.990 | 11.990 | 3 |
| 2025-01-17 | 11.930 | 11.930 | 11.930 | 11.930 | 11.930 | 1 |
| 2025-01-16 | 12.150 | 12.150 | 11.800 | 11.800 | 11.800 | 101 |
| 2025-01-15 | 12.360 | 12.360 | 12.360 | 12.360 | 12.360 | 20 |
| 2025-01-14 | 12.420 | 12.420 | 12.170 | 12.170 | 12.170 | 13 |
| 2025-01-13 | 12.500 | 13.700 | 12.410 | 13.700 | 13.700 | 15 |
| 2025-01-10 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 25 |
| 2025-01-09 | 12.500 | 13.790 | 12.500 | 13.790 | 13.790 | 4 |
| 2025-01-08 | 12.550 | 12.550 | 12.510 | 12.510 | 12.510 | 9 |
| 2025-01-07 | 12.570 | 12.570 | 12.550 | 12.550 | 12.550 | 9 |
| 2025-01-06 | 12.980 | 13.140 | 12.980 | 13.140 | 13.140 | 7 |
| 2025-01-03 | 12.550 | 12.550 | 12.550 | 12.550 | 12.550 | 56 |
| 2025-01-02 | 12.760 | 12.760 | 12.650 | 12.650 | 12.650 | 70 |
| 2024-12-30 | 12.910 | 12.910 | 12.910 | 12.910 | 12.910 | 1 |
| 2024-12-27 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 160 |
| 2024-12-26 | 13.450 | 13.450 | 12.850 | 12.850 | 12.850 | 97 |
| 2024-12-23 | 12.850 | 12.850 | 12.850 | 12.850 | 12.850 | 85 |
| 2024-12-20 | 13.300 | 13.300 | 13.300 | 13.300 | 13.300 | 41 |
| 2024-12-19 | 12.500 | 12.750 | 12.380 | 12.380 | 12.380 | 90 |
| 2024-12-18 | 12.400 | 12.400 | 12.390 | 12.390 | 12.390 | 52 |
| 2024-12-17 | 12.840 | 12.840 | 12.390 | 12.390 | 12.390 | 25 |
| 2024-12-16 | 13.500 | 13.500 | 13.000 | 13.000 | 13.000 | 53 |
| 2024-12-13 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 15 |
| 2024-12-12 | 14.650 | 14.650 | 12.350 | 13.900 | 13.900 | 93 |
| 2024-12-11 | 12.760 | 14.400 | 12.760 | 14.400 | 14.400 | 19 |
| 2024-12-10 | 12.260 | 12.260 | 12.260 | 12.260 | 12.260 | 0 |
← NewerPage 7 of 7 · 411 trading days
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.