TELB3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 20.010 | 23.820 | 20.010 | 21.500 | 21.500 | 283 |
| 2026-10-06 | 19.800 | 21.700 | 19.800 | 21.510 | 21.510 | 48 |
| 2026-10-05 | 21.510 | 22.980 | 19.810 | 20.200 | 20.200 | 242 |
| 2026-10-02 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 56 |
| 2026-10-01 | 20.990 | 21.300 | 19.290 | 19.290 | 19.290 | 174 |
| 2026-09-28 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 1 |
| 2026-09-25 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 9 |
| 2026-09-24 | 17.280 | 17.280 | 16.200 | 16.200 | 16.200 | 15 |
| 2026-09-23 | 16.510 | 16.510 | 16.500 | 16.500 | 16.500 | 23 |
| 2026-09-22 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 2 |
| 2026-09-21 | 15.850 | 17.000 | 15.820 | 17.000 | 17.000 | 22 |
| 2026-09-18 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 12 |
| 2026-09-17 | 15.930 | 16.380 | 15.040 | 15.040 | 15.040 | 40 |
| 2026-09-16 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 29 |
| 2026-09-15 | 16.510 | 16.510 | 15.510 | 16.400 | 16.400 | 17 |
| 2026-09-14 | 17.070 | 17.080 | 17.000 | 17.000 | 17.000 | 86 |
| 2026-09-11 | 16.210 | 16.210 | 16.210 | 16.210 | 16.210 | 17 |
| 2026-09-10 | 17.000 | 17.350 | 16.910 | 17.350 | 17.350 | 37 |
| 2026-09-09 | 16.160 | 16.900 | 16.080 | 16.900 | 16.900 | 75 |
| 2026-09-08 | 17.120 | 17.570 | 17.000 | 17.570 | 17.570 | 87 |
| 2026-09-07 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 0 |
| 2026-09-04 | 17.640 | 17.850 | 16.990 | 17.110 | 17.110 | 111 |
| 2026-09-03 | 17.710 | 19.050 | 17.710 | 18.000 | 18.000 | 319 |
| 2026-09-02 | 15.250 | 17.500 | 15.250 | 17.050 | 17.050 | 132 |
| 2026-09-01 | 15.000 | 16.990 | 13.150 | 16.810 | 16.810 | 274 |
| 2026-08-31 | 16.440 | 18.900 | 15.000 | 15.420 | 15.420 | 278 |
| 2026-08-28 | 16.010 | 16.010 | 16.010 | 16.010 | 16.010 | 429 |
| 2026-08-27 | 18.980 | 21.500 | 16.640 | 17.650 | 17.650 | 811 |
| 2026-08-26 | 13.680 | 20.010 | 13.680 | 18.900 | 18.900 | 588 |
| 2026-08-25 | 13.330 | 13.650 | 12.000 | 13.590 | 13.590 | 68 |
| 2026-08-24 | 11.360 | 14.000 | 11.360 | 13.610 | 13.610 | 192 |
| 2026-08-21 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 28 |
| 2026-08-20 | 12.600 | 13.940 | 11.450 | 13.940 | 13.940 | 102 |
| 2026-08-19 | 11.140 | 11.490 | 10.300 | 10.300 | 10.300 | 12 |
| 2026-08-17 | 10.910 | 10.910 | 10.910 | 10.910 | 10.910 | 18 |
| 2026-08-13 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | 106 |
| 2026-08-12 | 9.510 | 11.160 | 9.510 | 10.430 | 10.430 | 387 |
| 2026-08-11 | 10.170 | 10.780 | 10.170 | 10.200 | 10.200 | 66 |
| 2026-08-07 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | 4 |
| 2026-08-05 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | 2 |
| 2026-08-04 | 10.110 | 10.750 | 10.110 | 10.740 | 10.740 | 120 |
| 2026-08-03 | 10.360 | 10.490 | 10.360 | 10.490 | 10.490 | 146 |
| 2026-07-31 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 5 |
| 2026-07-30 | 10.350 | 10.360 | 10.350 | 10.360 | 10.360 | 3 |
| 2026-07-29 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 11 |
| 2026-07-28 | 10.340 | 10.360 | 10.340 | 10.360 | 10.360 | 20 |
| 2026-07-24 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 18 |
| 2026-07-22 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 28 |
| 2026-07-21 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 9 |
| 2026-07-20 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 4 |
| 2026-07-16 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 8 |
| 2026-07-15 | 9.540 | 10.200 | 9.500 | 10.200 | 10.200 | 18 |
| 2026-07-14 | 10.000 | 10.350 | 10.000 | 10.350 | 10.350 | 2 |
| 2026-07-13 | 9.520 | 10.210 | 9.520 | 10.000 | 10.000 | 42 |
| 2026-07-10 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 26 |
| 2026-07-09 | 9.900 | 9.900 | 9.500 | 9.690 | 9.690 | 301 |
| 2026-07-08 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 38 |
| 2026-07-07 | 9.620 | 10.350 | 9.620 | 10.350 | 10.350 | 26 |
| 2026-07-06 | 10.040 | 10.340 | 10.040 | 10.340 | 10.340 | 41 |
| 2026-07-03 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 20 |
Page 1 of 2 · 101 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.