TELB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 132 |
| 2025-12-29 | 8.190 | 8.240 | 7.970 | 8.000 | 8.000 | 116 |
| 2025-12-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 149 |
| 2025-12-23 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 16 |
| 2025-12-22 | 7.980 | 8.400 | 7.980 | 8.300 | 8.300 | 34 |
| 2025-12-19 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 102 |
| 2025-12-18 | 8.100 | 8.140 | 7.910 | 8.140 | 8.140 | 37 |
| 2025-12-17 | 8.090 | 8.560 | 7.950 | 8.150 | 8.150 | 282 |
| 2025-12-16 | 8.500 | 8.500 | 8.300 | 8.350 | 8.350 | 296 |
| 2025-12-15 | 8.870 | 9.230 | 8.500 | 8.800 | 8.800 | 153 |
| 2025-12-12 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 12 |
| 2025-12-11 | 8.750 | 9.240 | 8.750 | 8.750 | 8.750 | 93 |
| 2025-12-10 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1 |
| 2025-12-09 | 8.750 | 9.140 | 8.750 | 9.140 | 9.140 | 141 |
| 2025-12-08 | 9.140 | 9.140 | 9.100 | 9.140 | 9.140 | 63 |
| 2025-12-05 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 163 |
| 2025-12-04 | 8.500 | 9.110 | 8.500 | 9.110 | 9.110 | 136 |
| 2025-12-03 | 8.770 | 9.200 | 8.500 | 8.500 | 8.500 | 142 |
| 2025-12-02 | 8.730 | 8.950 | 8.700 | 8.950 | 8.950 | 222 |
| 2025-12-01 | 8.480 | 8.700 | 8.480 | 8.700 | 8.700 | 156 |
| 2025-11-28 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 129 |
| 2025-11-27 | 7.970 | 8.100 | 7.970 | 7.990 | 7.990 | 44 |
| 2025-11-26 | 7.950 | 8.480 | 7.950 | 8.230 | 8.230 | 262 |
| 2025-11-25 | 8.250 | 8.380 | 7.950 | 8.380 | 8.380 | 23 |
| 2025-11-24 | 8.000 | 8.180 | 7.950 | 8.180 | 8.180 | 253 |
| 2025-11-21 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 51 |
| 2025-11-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 73 |
| 2025-11-18 | 8.180 | 8.180 | 8.000 | 8.000 | 8.000 | 6 |
| 2025-11-17 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 24 |
| 2025-11-14 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 144 |
| 2025-11-13 | 8.150 | 8.480 | 8.150 | 8.400 | 8.400 | 28 |
| 2025-11-12 | 8.600 | 8.600 | 8.370 | 8.370 | 8.370 | 46 |
| 2025-11-11 | 7.810 | 8.500 | 7.810 | 8.500 | 8.500 | 212 |
| 2025-11-10 | 8.260 | 8.430 | 7.810 | 7.810 | 7.810 | 245 |
| 2025-11-07 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 10 |
| 2025-11-06 | 7.930 | 8.380 | 7.930 | 8.130 | 8.130 | 138 |
| 2025-11-05 | 8.100 | 8.500 | 8.000 | 8.100 | 8.100 | 258 |
| 2025-11-04 | 8.400 | 8.490 | 8.150 | 8.150 | 8.150 | 42 |
| 2025-11-03 | 7.940 | 8.400 | 7.890 | 8.400 | 8.400 | 255 |
| 2025-10-31 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 145 |
| 2025-10-30 | 7.990 | 7.990 | 7.970 | 7.980 | 7.980 | 83 |
| 2025-10-29 | 8.150 | 8.150 | 7.940 | 8.070 | 8.070 | 245 |
| 2025-10-28 | 7.950 | 8.150 | 7.950 | 8.150 | 8.150 | 40 |
| 2025-10-27 | 7.950 | 8.000 | 7.950 | 7.950 | 7.950 | 100 |
| 2025-10-24 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 24 |
| 2025-10-23 | 7.910 | 8.000 | 7.910 | 8.000 | 8.000 | 116 |
| 2025-10-22 | 8.150 | 8.150 | 8.000 | 8.000 | 8.000 | 66 |
| 2025-10-21 | 8.090 | 8.150 | 8.090 | 8.090 | 8.090 | 65 |
| 2025-10-20 | 8.200 | 8.400 | 8.100 | 8.110 | 8.110 | 38 |
← NewerPage 4 of 4 · 229 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.