TELB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 12 |
| 2025-04-03 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 114 |
| 2025-04-02 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 30 |
| 2025-04-01 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 37 |
| 2025-03-31 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 1 |
| 2025-03-28 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 211 |
| 2025-03-27 | 8.960 | 9.080 | 8.960 | 9.070 | 9.070 | 139 |
| 2025-03-26 | 9.100 | 9.100 | 8.130 | 8.960 | 8.960 | 124 |
| 2025-03-25 | 9.040 | 9.120 | 8.270 | 9.120 | 9.120 | 165 |
| 2025-03-24 | 9.050 | 9.050 | 8.710 | 9.030 | 9.030 | 42 |
| 2025-03-21 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 161 |
| 2025-03-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 54 |
| 2025-03-19 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 105 |
| 2025-03-18 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 5 |
| 2025-03-17 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 325 |
| 2025-03-14 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 18 |
| 2025-03-13 | 9.280 | 9.280 | 8.920 | 9.200 | 9.200 | 76 |
| 2025-03-12 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 600 |
| 2025-03-11 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 106 |
| 2025-03-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 26 |
| 2025-03-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 16 |
| 2025-03-06 | 9.000 | 9.000 | 8.890 | 9.000 | 9.000 | 35 |
| 2025-03-05 | 9.000 | 9.000 | 8.730 | 9.000 | 9.000 | 149 |
| 2025-02-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 4 |
| 2025-02-27 | 8.740 | 9.000 | 8.740 | 9.000 | 9.000 | 120 |
| 2025-02-26 | 9.280 | 9.280 | 8.730 | 8.730 | 8.730 | 253 |
| 2025-02-25 | 8.720 | 9.290 | 8.720 | 9.290 | 9.290 | 284 |
| 2025-02-24 | 9.010 | 9.010 | 8.710 | 8.710 | 8.710 | 95 |
| 2025-02-21 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 23 |
| 2025-02-20 | 9.130 | 9.380 | 9.020 | 9.380 | 9.380 | 182 |
| 2025-02-19 | 9.390 | 9.390 | 9.010 | 9.050 | 9.050 | 62 |
| 2025-02-18 | 9.100 | 9.390 | 9.100 | 9.390 | 9.390 | 172 |
| 2025-02-17 | 8.900 | 9.390 | 8.900 | 9.050 | 9.050 | 211 |
| 2025-02-14 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 615 |
| 2025-02-13 | 8.130 | 9.020 | 8.010 | 9.020 | 9.020 | 667 |
| 2025-02-12 | 8.740 | 8.740 | 8.290 | 8.290 | 8.290 | 17 |
| 2025-02-11 | 8.420 | 8.960 | 8.020 | 8.610 | 8.610 | 264 |
| 2025-02-10 | 8.280 | 8.330 | 8.170 | 8.330 | 8.330 | 206 |
| 2025-02-07 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 115 |
| 2025-02-06 | 8.130 | 8.150 | 7.990 | 8.150 | 8.150 | 63 |
| 2025-02-05 | 8.150 | 8.150 | 8.040 | 8.040 | 8.040 | 40 |
| 2025-02-04 | 7.010 | 7.830 | 7.010 | 7.830 | 7.830 | 32 |
| 2025-02-03 | 8.000 | 8.150 | 7.470 | 8.150 | 8.150 | 280 |
| 2025-01-31 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 350 |
| 2025-01-30 | 6.780 | 7.640 | 6.780 | 7.640 | 7.640 | 267 |
| 2025-01-29 | 6.840 | 7.000 | 6.840 | 7.000 | 7.000 | 5 |
| 2025-01-28 | 6.790 | 6.850 | 6.780 | 6.850 | 6.850 | 34 |
| 2025-01-27 | 6.810 | 6.890 | 6.810 | 6.850 | 6.850 | 5 |
| 2025-01-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 18 |
| 2025-01-23 | 7.100 | 7.100 | 6.770 | 6.940 | 6.940 | 208 |
| 2025-01-21 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 10 |
| 2025-01-20 | 7.100 | 7.120 | 6.710 | 6.760 | 6.760 | 39 |
| 2025-01-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 19 |
| 2025-01-16 | 6.850 | 6.850 | 6.700 | 6.710 | 6.710 | 93 |
| 2025-01-15 | 6.750 | 7.000 | 6.660 | 6.850 | 6.850 | 50 |
| 2025-01-14 | 7.330 | 7.330 | 6.750 | 6.750 | 6.750 | 41 |
| 2025-01-13 | 7.400 | 7.400 | 7.250 | 7.250 | 7.250 | 23 |
| 2025-01-10 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 118 |
| 2025-01-09 | 7.010 | 7.010 | 6.740 | 7.010 | 7.010 | 183 |
| 2025-01-08 | 7.150 | 7.150 | 7.010 | 7.010 | 7.010 | 46 |
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.