TELB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 8.200 | 8.200 | 8.100 | 8.190 | 8.190 | 117 |
| 2025-07-07 | 8.300 | 8.300 | 8.010 | 8.020 | 8.020 | 36 |
| 2025-07-04 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 46 |
| 2025-07-03 | 8.200 | 8.250 | 8.020 | 8.250 | 8.250 | 222 |
| 2025-07-02 | 8.190 | 8.250 | 8.140 | 8.160 | 8.160 | 160 |
| 2025-07-01 | 8.720 | 8.720 | 7.850 | 7.860 | 7.860 | 383 |
| 2025-06-30 | 8.540 | 8.850 | 8.540 | 8.850 | 8.850 | 104 |
| 2025-06-27 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 22 |
| 2025-06-26 | 8.650 | 8.730 | 8.640 | 8.730 | 8.730 | 118 |
| 2025-06-25 | 8.590 | 8.650 | 8.590 | 8.600 | 8.600 | 24 |
| 2025-06-24 | 8.650 | 8.650 | 8.500 | 8.500 | 8.500 | 89 |
| 2025-06-23 | 8.750 | 8.750 | 8.650 | 8.650 | 8.650 | 24 |
| 2025-06-20 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 30 |
| 2025-06-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 35 |
| 2025-06-17 | 8.980 | 9.000 | 8.830 | 8.830 | 8.830 | 101 |
| 2025-06-16 | 8.460 | 8.580 | 8.460 | 8.580 | 8.580 | 3 |
| 2025-06-13 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 8 |
| 2025-06-12 | 8.990 | 8.990 | 8.550 | 8.990 | 8.990 | 102 |
| 2025-06-11 | 8.890 | 8.900 | 8.650 | 8.650 | 8.650 | 7 |
| 2025-06-10 | 8.900 | 8.900 | 8.650 | 8.650 | 8.650 | 59 |
| 2025-06-09 | 8.850 | 8.890 | 8.750 | 8.750 | 8.750 | 198 |
| 2025-06-06 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 38 |
| 2025-06-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 81 |
| 2025-06-04 | 8.800 | 8.920 | 8.800 | 8.920 | 8.920 | 15 |
| 2025-06-03 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 161 |
| 2025-06-02 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 4 |
| 2025-05-30 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 36 |
| 2025-05-29 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 16 |
| 2025-05-28 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 365 |
| 2025-05-27 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 40 |
| 2025-05-26 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 513 |
| 2025-05-23 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 24 |
| 2025-05-22 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 36 |
| 2025-05-21 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 3 |
| 2025-05-20 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 131 |
| 2025-05-19 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 137 |
| 2025-05-16 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 161 |
| 2025-05-15 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 2 |
| 2025-05-14 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 159 |
| 2025-05-13 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 92 |
| 2025-05-12 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1 |
| 2025-05-09 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2025-05-06 | 9.050 | 9.050 | 8.860 | 8.860 | 8.860 | 17 |
| 2025-05-05 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 1 |
| 2025-05-02 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 255 |
| 2025-04-30 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 287 |
| 2025-04-29 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 152 |
| 2025-04-28 | 8.980 | 8.990 | 8.980 | 8.990 | 8.990 | 74 |
| 2025-04-25 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 221 |
| 2025-04-24 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 99 |
| 2025-04-23 | 9.090 | 9.090 | 8.790 | 8.810 | 8.810 | 176 |
| 2025-04-17 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 30 |
| 2025-04-16 | 8.890 | 9.500 | 8.560 | 9.300 | 9.300 | 190 |
| 2025-04-15 | 8.650 | 9.080 | 8.650 | 9.080 | 9.080 | 111 |
| 2025-04-14 | 9.000 | 9.250 | 8.560 | 8.560 | 8.560 | 142 |
| 2025-04-11 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 314 |
| 2025-04-10 | 8.450 | 8.650 | 8.450 | 8.650 | 8.650 | 108 |
| 2025-04-09 | 8.450 | 9.090 | 8.450 | 8.520 | 8.520 | 392 |
| 2025-04-08 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 98 |
| 2025-04-07 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 85 |
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.