TELB4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 9.300 | 9.300 | 8.840 | 9.300 | 9.300 | 150 |
| 2026-10-06 | 9.530 | 9.530 | 8.670 | 9.120 | 9.120 | 57 |
| 2026-10-05 | 9.480 | 9.650 | 9.100 | 9.100 | 9.100 | 373 |
| 2026-10-02 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 313 |
| 2026-10-01 | 8.860 | 8.860 | 8.850 | 8.860 | 8.860 | 68 |
| 2026-09-28 | 8.360 | 8.360 | 8.000 | 8.000 | 8.000 | 238 |
| 2026-09-25 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 37 |
| 2026-09-24 | 8.690 | 8.690 | 8.300 | 8.300 | 8.300 | 11 |
| 2026-09-23 | 8.690 | 8.690 | 8.270 | 8.520 | 8.520 | 73 |
| 2026-09-22 | 8.240 | 8.340 | 8.240 | 8.340 | 8.340 | 8 |
| 2026-09-21 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 3 |
| 2026-09-18 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 22 |
| 2026-09-17 | 7.990 | 7.990 | 7.970 | 7.970 | 7.970 | 33 |
| 2026-09-16 | 7.830 | 8.040 | 7.820 | 7.970 | 7.970 | 146 |
| 2026-09-15 | 7.910 | 8.070 | 7.870 | 7.880 | 7.880 | 361 |
| 2026-09-14 | 8.300 | 8.300 | 7.860 | 7.860 | 7.860 | 295 |
| 2026-09-11 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 14 |
| 2026-09-10 | 8.290 | 8.290 | 8.010 | 8.010 | 8.010 | 3 |
| 2026-09-09 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 40 |
| 2026-09-08 | 8.110 | 8.110 | 8.040 | 8.060 | 8.060 | 31 |
| 2026-09-04 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 209 |
| 2026-09-03 | 8.300 | 8.500 | 8.060 | 8.090 | 8.090 | 246 |
| 2026-09-02 | 7.800 | 8.290 | 7.750 | 8.190 | 8.190 | 610 |
| 2026-09-01 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 110 |
| 2026-08-31 | 8.880 | 8.880 | 8.000 | 8.500 | 8.500 | 81 |
| 2026-08-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 225 |
| 2026-08-27 | 9.340 | 9.340 | 8.560 | 8.700 | 8.700 | 133 |
| 2026-08-26 | 7.510 | 9.330 | 7.510 | 9.330 | 9.330 | 636 |
| 2026-08-25 | 7.890 | 7.900 | 7.700 | 7.700 | 7.700 | 55 |
| 2026-08-24 | 7.590 | 7.890 | 7.400 | 7.890 | 7.890 | 153 |
| 2026-08-21 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 5 |
| 2026-08-20 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 3 |
| 2026-08-19 | 7.430 | 7.480 | 7.430 | 7.480 | 7.480 | 118 |
| 2026-08-18 | 7.880 | 8.010 | 7.880 | 8.010 | 8.010 | 75 |
| 2026-08-17 | 7.840 | 7.900 | 7.640 | 7.800 | 7.800 | 166 |
| 2026-08-14 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 123 |
| 2026-08-12 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 124 |
| 2026-08-10 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 135 |
| 2026-08-07 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 103 |
| 2026-08-06 | 7.400 | 7.590 | 7.400 | 7.580 | 7.580 | 15 |
| 2026-08-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1 |
| 2026-08-04 | 7.100 | 7.640 | 7.100 | 7.640 | 7.640 | 12 |
| 2026-08-03 | 7.400 | 7.640 | 7.400 | 7.410 | 7.410 | 116 |
| 2026-07-31 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 35 |
| 2026-07-30 | 7.350 | 7.410 | 7.350 | 7.380 | 7.380 | 65 |
| 2026-07-29 | 7.380 | 7.400 | 7.020 | 7.400 | 7.400 | 23 |
| 2026-07-27 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 54 |
| 2026-07-24 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 103 |
| 2026-07-23 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1 |
| 2026-07-22 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1 |
| 2026-07-21 | 7.270 | 7.330 | 7.270 | 7.270 | 7.270 | 176 |
| 2026-07-20 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 37 |
| 2026-07-17 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 54 |
| 2026-07-16 | 7.470 | 7.500 | 7.400 | 7.500 | 7.500 | 101 |
| 2026-07-15 | 7.470 | 7.470 | 7.290 | 7.470 | 7.470 | 95 |
| 2026-07-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 12 |
| 2026-07-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 31 |
| 2026-07-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 39 |
| 2026-07-09 | 7.500 | 7.500 | 7.320 | 7.320 | 7.320 | 39 |
| 2026-07-08 | 7.480 | 7.480 | 7.360 | 7.480 | 7.480 | 40 |
Page 1 of 8 · 436 trading daysOlder →
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.