TELB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 14 |
| 2026-04-01 | 9.080 | 9.080 | 8.950 | 8.950 | 8.950 | 66 |
| 2026-03-31 | 9.100 | 9.100 | 8.080 | 8.080 | 8.080 | 38 |
| 2026-03-27 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 90 |
| 2026-03-26 | 9.200 | 9.230 | 8.400 | 8.400 | 8.400 | 142 |
| 2026-03-25 | 9.000 | 9.230 | 8.100 | 9.030 | 9.030 | 108 |
| 2026-03-24 | 8.190 | 8.210 | 8.190 | 8.210 | 8.210 | 13 |
| 2026-03-23 | 9.000 | 9.000 | 8.010 | 8.080 | 8.080 | 26 |
| 2026-03-20 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 615 |
| 2026-03-19 | 7.910 | 8.330 | 7.910 | 8.330 | 8.330 | 93 |
| 2026-03-18 | 8.180 | 8.500 | 7.800 | 7.920 | 7.920 | 347 |
| 2026-03-17 | 8.120 | 8.150 | 7.800 | 7.800 | 7.800 | 143 |
| 2026-03-16 | 8.130 | 8.130 | 8.110 | 8.110 | 8.110 | 58 |
| 2026-03-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 95 |
| 2026-03-12 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 160 |
| 2026-03-11 | 7.980 | 8.000 | 7.770 | 8.000 | 8.000 | 235 |
| 2026-03-10 | 8.000 | 8.000 | 7.810 | 7.820 | 7.820 | 118 |
| 2026-03-09 | 7.750 | 7.990 | 7.700 | 7.990 | 7.990 | 80 |
| 2026-03-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 57 |
| 2026-03-04 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 50 |
| 2026-03-03 | 8.300 | 8.300 | 8.050 | 8.200 | 8.200 | 63 |
| 2026-03-02 | 8.490 | 8.500 | 7.700 | 7.900 | 7.900 | 238 |
| 2026-02-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 5 |
| 2026-02-26 | 8.190 | 8.440 | 8.100 | 8.440 | 8.440 | 467 |
| 2026-02-25 | 7.730 | 8.180 | 7.730 | 8.180 | 8.180 | 236 |
| 2026-02-24 | 7.860 | 7.990 | 7.670 | 7.670 | 7.670 | 92 |
| 2026-02-23 | 8.190 | 8.190 | 7.670 | 7.680 | 7.680 | 28 |
| 2026-02-20 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 163 |
| 2026-02-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 24 |
| 2026-02-13 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 607 |
| 2026-02-12 | 7.890 | 7.900 | 7.430 | 7.900 | 7.900 | 167 |
| 2026-02-11 | 7.600 | 7.670 | 7.240 | 7.670 | 7.670 | 29 |
| 2026-02-10 | 7.970 | 7.970 | 7.240 | 7.900 | 7.900 | 77 |
| 2026-02-09 | 7.860 | 7.970 | 7.790 | 7.970 | 7.970 | 36 |
| 2026-02-06 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 103 |
| 2026-02-05 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 83 |
| 2026-02-04 | 8.000 | 8.000 | 7.510 | 8.000 | 8.000 | 94 |
| 2026-02-03 | 7.750 | 7.990 | 7.490 | 7.990 | 7.990 | 373 |
| 2026-02-02 | 7.800 | 7.800 | 7.750 | 7.750 | 7.750 | 173 |
| 2026-01-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 5 |
| 2026-01-29 | 8.000 | 8.000 | 7.540 | 7.550 | 7.550 | 215 |
| 2026-01-28 | 8.030 | 8.030 | 7.720 | 7.720 | 7.720 | 79 |
| 2026-01-27 | 7.900 | 8.040 | 7.660 | 8.040 | 8.040 | 331 |
| 2026-01-26 | 7.750 | 8.070 | 7.670 | 8.070 | 8.070 | 35 |
| 2026-01-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 154 |
| 2026-01-22 | 7.790 | 7.810 | 7.540 | 7.810 | 7.810 | 21 |
| 2026-01-21 | 7.930 | 7.990 | 7.920 | 7.920 | 7.920 | 55 |
| 2026-01-20 | 7.600 | 7.700 | 7.540 | 7.700 | 7.700 | 114 |
| 2026-01-19 | 7.600 | 7.970 | 7.540 | 7.770 | 7.770 | 88 |
| 2026-01-16 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 6 |
| 2026-01-15 | 7.600 | 7.990 | 7.600 | 7.990 | 7.990 | 88 |
| 2026-01-14 | 7.680 | 7.990 | 7.680 | 7.750 | 7.750 | 21 |
| 2026-01-13 | 7.590 | 7.990 | 7.590 | 7.600 | 7.600 | 10 |
| 2026-01-12 | 7.770 | 7.770 | 7.560 | 7.750 | 7.750 | 24 |
| 2026-01-09 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 75 |
| 2026-01-08 | 7.900 | 7.900 | 7.540 | 7.550 | 7.550 | 229 |
| 2026-01-07 | 8.000 | 8.300 | 8.000 | 8.300 | 8.300 | 186 |
| 2026-01-06 | 7.800 | 8.140 | 7.450 | 8.140 | 8.140 | 37 |
| 2026-01-05 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1 |
| 2026-01-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 52 |
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.