TELB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 8.990 | 8.990 | 8.980 | 8.990 | 8.990 | 112 |
| 2025-09-30 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 164 |
| 2025-09-29 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 57 |
| 2025-09-26 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 278 |
| 2025-09-25 | 9.250 | 9.860 | 9.250 | 9.860 | 9.860 | 218 |
| 2025-09-24 | 8.700 | 9.260 | 8.700 | 9.250 | 9.250 | 38 |
| 2025-09-23 | 8.750 | 9.400 | 8.660 | 8.660 | 8.660 | 234 |
| 2025-09-22 | 9.350 | 9.470 | 9.350 | 9.420 | 9.420 | 219 |
| 2025-09-19 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 359 |
| 2025-09-18 | 8.910 | 9.150 | 8.370 | 8.370 | 8.370 | 235 |
| 2025-09-17 | 9.000 | 9.140 | 8.500 | 8.500 | 8.500 | 179 |
| 2025-09-16 | 9.110 | 9.110 | 8.550 | 9.110 | 9.110 | 123 |
| 2025-09-15 | 9.290 | 9.290 | 8.670 | 9.080 | 9.080 | 101 |
| 2025-09-12 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 127 |
| 2025-09-11 | 9.140 | 9.500 | 9.010 | 9.010 | 9.010 | 195 |
| 2025-09-10 | 9.500 | 9.910 | 9.330 | 9.330 | 9.330 | 208 |
| 2025-09-09 | 9.990 | 9.990 | 9.460 | 9.510 | 9.510 | 44 |
| 2025-09-08 | 9.930 | 10.200 | 9.410 | 9.410 | 9.410 | 323 |
| 2025-09-05 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 336 |
| 2025-09-04 | 9.320 | 11.770 | 8.610 | 10.300 | 10.300 | 1,125 |
| 2025-09-03 | 8.860 | 9.320 | 8.090 | 9.320 | 9.320 | 120 |
| 2025-09-02 | 8.490 | 8.740 | 7.760 | 8.740 | 8.740 | 455 |
| 2025-09-01 | 8.030 | 8.200 | 7.710 | 7.710 | 7.710 | 104 |
| 2025-08-29 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 510 |
| 2025-08-28 | 7.580 | 7.590 | 7.250 | 7.460 | 7.460 | 66 |
| 2025-08-26 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 29 |
| 2025-08-25 | 7.410 | 7.410 | 7.260 | 7.350 | 7.350 | 61 |
| 2025-08-22 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 75 |
| 2025-08-21 | 7.260 | 7.400 | 7.260 | 7.260 | 7.260 | 87 |
| 2025-08-20 | 7.250 | 7.400 | 7.250 | 7.260 | 7.260 | 58 |
| 2025-08-19 | 7.550 | 7.550 | 7.400 | 7.400 | 7.400 | 17 |
| 2025-08-18 | 7.200 | 7.550 | 7.200 | 7.200 | 7.200 | 69 |
| 2025-08-15 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 1 |
| 2025-08-14 | 7.260 | 7.400 | 7.040 | 7.400 | 7.400 | 271 |
| 2025-08-13 | 7.400 | 7.400 | 7.260 | 7.260 | 7.260 | 41 |
| 2025-08-12 | 7.550 | 7.550 | 7.370 | 7.370 | 7.370 | 49 |
| 2025-08-11 | 7.550 | 7.550 | 7.400 | 7.400 | 7.400 | 97 |
| 2025-08-08 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 3 |
| 2025-08-07 | 7.600 | 7.600 | 7.500 | 7.550 | 7.550 | 47 |
| 2025-08-06 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 113 |
| 2025-08-05 | 7.660 | 7.660 | 7.600 | 7.600 | 7.600 | 12 |
| 2025-08-04 | 7.390 | 7.690 | 7.390 | 7.690 | 7.690 | 145 |
| 2025-08-01 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 70 |
| 2025-07-31 | 7.390 | 7.710 | 7.390 | 7.710 | 7.710 | 122 |
| 2025-07-30 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 62 |
| 2025-07-29 | 7.320 | 7.320 | 7.200 | 7.260 | 7.260 | 52 |
| 2025-07-28 | 7.720 | 7.720 | 7.470 | 7.470 | 7.470 | 46 |
| 2025-07-25 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 15 |
| 2025-07-24 | 7.700 | 7.700 | 7.550 | 7.550 | 7.550 | 101 |
| 2025-07-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 32 |
| 2025-07-22 | 7.250 | 7.290 | 7.240 | 7.290 | 7.290 | 150 |
| 2025-07-21 | 7.170 | 7.250 | 7.040 | 7.250 | 7.250 | 66 |
| 2025-07-18 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 175 |
| 2025-07-17 | 7.560 | 7.880 | 7.240 | 7.550 | 7.550 | 147 |
| 2025-07-16 | 7.890 | 7.890 | 7.560 | 7.560 | 7.560 | 106 |
| 2025-07-15 | 8.000 | 8.000 | 7.740 | 7.890 | 7.890 | 75 |
| 2025-07-14 | 8.090 | 8.090 | 7.800 | 8.000 | 8.000 | 114 |
| 2025-07-11 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 78 |
| 2025-07-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 17 |
| 2025-07-09 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 44 |
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.