TELB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-07 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 15 |
| 2026-07-03 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 264 |
| 2026-07-02 | 7.350 | 7.400 | 7.300 | 7.330 | 7.330 | 278 |
| 2026-07-01 | 7.400 | 7.550 | 7.390 | 7.390 | 7.390 | 156 |
| 2026-06-30 | 7.450 | 7.550 | 7.330 | 7.550 | 7.550 | 328 |
| 2026-06-29 | 7.450 | 7.450 | 7.360 | 7.450 | 7.450 | 117 |
| 2026-06-24 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 20 |
| 2026-06-23 | 7.540 | 7.610 | 7.330 | 7.510 | 7.510 | 117 |
| 2026-06-22 | 7.750 | 7.800 | 7.560 | 7.560 | 7.560 | 300 |
| 2026-06-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 326 |
| 2026-06-18 | 7.930 | 7.930 | 7.810 | 7.810 | 7.810 | 44 |
| 2026-06-17 | 7.810 | 7.840 | 7.800 | 7.840 | 7.840 | 33 |
| 2026-06-16 | 7.970 | 7.970 | 7.780 | 7.790 | 7.790 | 45 |
| 2026-06-15 | 8.040 | 8.040 | 7.970 | 7.970 | 7.970 | 127 |
| 2026-06-12 | 7.750 | 7.900 | 7.750 | 7.900 | 7.900 | 81 |
| 2026-06-11 | 7.840 | 7.900 | 7.740 | 7.900 | 7.900 | 111 |
| 2026-06-09 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 5 |
| 2026-06-08 | 8.010 | 8.140 | 8.010 | 8.130 | 8.130 | 228 |
| 2026-06-05 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 105 |
| 2026-06-03 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 190 |
| 2026-06-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 102 |
| 2026-06-01 | 7.890 | 8.000 | 7.760 | 7.760 | 7.760 | 154 |
| 2026-05-29 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 13 |
| 2026-05-28 | 7.810 | 7.810 | 7.780 | 7.810 | 7.810 | 47 |
| 2026-05-27 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 10 |
| 2026-05-26 | 7.810 | 7.880 | 7.760 | 7.880 | 7.880 | 70 |
| 2026-05-25 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 14 |
| 2026-05-22 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 52 |
| 2026-05-21 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 1 |
| 2026-05-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 108 |
| 2026-05-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 279 |
| 2026-05-18 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 6 |
| 2026-05-15 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 70 |
| 2026-05-14 | 8.250 | 8.340 | 8.250 | 8.340 | 8.340 | 70 |
| 2026-05-13 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 5 |
| 2026-05-12 | 8.580 | 8.580 | 8.120 | 8.120 | 8.120 | 41 |
| 2026-05-11 | 8.480 | 8.480 | 8.120 | 8.120 | 8.120 | 105 |
| 2026-05-08 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 71 |
| 2026-05-07 | 8.500 | 8.500 | 8.370 | 8.370 | 8.370 | 85 |
| 2026-05-06 | 8.370 | 8.640 | 8.370 | 8.640 | 8.640 | 150 |
| 2026-05-05 | 8.700 | 8.700 | 8.360 | 8.590 | 8.590 | 52 |
| 2026-05-04 | 9.080 | 9.150 | 8.900 | 8.900 | 8.900 | 169 |
| 2026-04-30 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 44 |
| 2026-04-29 | 8.310 | 9.000 | 8.310 | 8.380 | 8.380 | 101 |
| 2026-04-28 | 8.510 | 8.890 | 8.500 | 8.820 | 8.820 | 170 |
| 2026-04-27 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 15 |
| 2026-04-24 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 16 |
| 2026-04-23 | 8.600 | 8.890 | 8.270 | 8.700 | 8.700 | 152 |
| 2026-04-22 | 9.170 | 9.170 | 8.300 | 8.300 | 8.300 | 6 |
← NewerPage 2 of 2 · 109 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.