Telecomunicacoes Brasileiras SA TELB3
BMFBOVESPA · Brazil · Communications
BRL 19.35-1.02 (-5.01%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 19.35 | -5.01% | BRL 20.67 | BRL 21.55 | BRL 18.50 | 9.40K |
| 2026-09-30 | BRL 20.37 | +11.01% | BRL 18.00 | BRL 20.37 | BRL 18.00 | 4.20K |
| 2026-09-29 | BRL 18.35 | +7.00% | BRL 17.00 | BRL 18.35 | BRL 17.00 | 5.50K |
| 2026-09-28 | BRL 17.15 | -2.72% | BRL 16.45 | BRL 17.15 | BRL 16.45 | 500 |
| 2026-09-25 | BRL 17.63 | +1.97% | BRL 17.29 | BRL 17.63 | BRL 17.29 | 200 |
| 2026-09-24 | BRL 17.29 | 0.00% | BRL 17.29 | BRL 17.29 | BRL 17.29 | 0 |
| 2026-09-23 | BRL 17.29 | 0.00% | BRL 17.29 | BRL 17.29 | BRL 17.29 | 0 |
| 2026-09-22 | BRL 17.29 | -1.76% | BRL 17.60 | BRL 17.60 | BRL 16.71 | 900 |
| 2026-09-21 | BRL 17.60 | +6.54% | BRL 16.52 | BRL 17.60 | BRL 16.52 | 400 |
| 2026-09-18 | BRL 16.52 | 0.00% | BRL 16.52 | BRL 16.52 | BRL 16.52 | 0 |
| 2026-09-17 | BRL 16.52 | 0.00% | BRL 16.52 | BRL 16.52 | BRL 16.52 | 100 |
| 2026-09-16 | BRL 16.52 | 0.00% | BRL 16.52 | BRL 16.52 | BRL 16.52 | 100 |
| 2026-09-15 | BRL 16.52 | -2.82% | BRL 17.00 | BRL 17.00 | BRL 16.52 | 900 |
| 2026-09-14 | BRL 17.00 | +0.59% | BRL 16.90 | BRL 17.00 | BRL 16.90 | 900 |
| 2026-09-11 | BRL 16.90 | 0.00% | BRL 16.90 | BRL 16.90 | BRL 16.90 | 0 |
| 2026-09-10 | BRL 16.90 | 0.00% | BRL 16.90 | BRL 16.90 | BRL 16.90 | 1.50K |
| 2026-09-09 | BRL 16.90 | -5.38% | BRL 16.90 | BRL 16.90 | BRL 16.90 | 100 |
| 2026-09-08 | BRL 17.86 | 0.00% | BRL 17.86 | BRL 17.86 | BRL 17.86 | 0 |
| 2026-09-04 | BRL 17.86 | -1.05% | BRL 17.85 | BRL 18.01 | BRL 17.85 | 1.50K |
| 2026-09-03 | BRL 18.05 | +1.40% | BRL 17.80 | BRL 20.00 | BRL 17.20 | 6.70K |
| 2026-09-02 | BRL 17.80 | +16.87% | BRL 15.23 | BRL 17.80 | BRL 15.23 | 5.50K |
| 2026-09-01 | BRL 15.23 | -2.99% | BRL 15.70 | BRL 15.70 | BRL 15.00 | 500 |
| 2026-08-31 | BRL 15.70 | -4.50% | BRL 17.05 | BRL 17.05 | BRL 15.25 | 6.40K |
| 2026-08-28 | BRL 16.44 | -8.11% | BRL 18.24 | BRL 18.65 | BRL 15.45 | 9.90K |
| 2026-08-27 | BRL 17.89 | -5.74% | BRL 19.18 | BRL 20.00 | BRL 17.60 | 9.80K |
| 2026-08-26 | BRL 18.98 | +37.54% | BRL 14.01 | BRL 19.00 | BRL 14.00 | 18.80K |
| 2026-08-25 | BRL 13.80 | +1.40% | BRL 13.50 | BRL 13.81 | BRL 13.50 | 1.20K |
| 2026-08-24 | BRL 13.61 | +6.75% | BRL 12.15 | BRL 14.00 | BRL 12.15 | 4.60K |
| 2026-08-21 | BRL 12.75 | +6.43% | BRL 12.00 | BRL 12.75 | BRL 11.60 | 1.20K |
| 2026-08-20 | BRL 11.98 | +4.26% | BRL 11.70 | BRL 11.98 | BRL 11.30 | 700 |
| 2026-08-19 | BRL 11.49 | +1.68% | BRL 11.15 | BRL 11.49 | BRL 11.15 | 900 |
| 2026-08-18 | BRL 11.30 | -0.44% | BRL 10.85 | BRL 11.30 | BRL 10.80 | 500 |
| 2026-08-17 | BRL 11.35 | +1.79% | BRL 10.85 | BRL 11.35 | BRL 10.85 | 500 |
| 2026-08-14 | BRL 11.15 | +1.83% | BRL 11.15 | BRL 11.45 | BRL 10.75 | 800 |
| 2026-08-13 | BRL 10.95 | +3.89% | BRL 10.85 | BRL 10.97 | BRL 10.82 | 700 |
| 2026-08-12 | BRL 10.54 | +2.63% | BRL 10.55 | BRL 10.55 | BRL 10.20 | 300 |
| 2026-08-11 | BRL 10.27 | -6.21% | BRL 10.90 | BRL 10.90 | BRL 10.27 | 700 |
| 2026-08-10 | BRL 10.95 | +5.09% | BRL 10.95 | BRL 10.95 | BRL 10.95 | 100 |
| 2026-08-07 | BRL 10.42 | 0.00% | BRL 10.42 | BRL 10.42 | BRL 10.42 | 0 |
| 2026-08-06 | BRL 10.42 | 0.00% | BRL 10.42 | BRL 10.42 | BRL 10.42 | 0 |
| 2026-08-05 | BRL 10.42 | -3.07% | BRL 10.45 | BRL 10.45 | BRL 10.42 | 200 |
| 2026-08-04 | BRL 10.75 | +0.94% | BRL 10.75 | BRL 10.75 | BRL 10.75 | 1.20K |
| 2026-08-03 | BRL 10.65 | +0.57% | BRL 10.65 | BRL 10.65 | BRL 10.65 | 200 |
| 2026-07-31 | BRL 10.59 | +0.47% | BRL 10.38 | BRL 10.59 | BRL 10.38 | 2.10K |
| 2026-07-30 | BRL 10.54 | 0.00% | BRL 10.54 | BRL 10.54 | BRL 10.54 | 0 |
| 2026-07-29 | BRL 10.54 | +5.29% | BRL 10.45 | BRL 10.54 | BRL 10.45 | 200 |
| 2026-07-28 | BRL 10.01 | -4.21% | BRL 10.16 | BRL 10.16 | BRL 10.01 | 300 |
| 2026-07-27 | BRL 10.45 | 0.00% | BRL 10.45 | BRL 10.45 | BRL 10.45 | 0 |
| 2026-07-24 | BRL 10.45 | +2.45% | BRL 10.19 | BRL 10.45 | BRL 10.19 | 600 |
| 2026-07-23 | BRL 10.20 | +0.10% | BRL 10.20 | BRL 10.20 | BRL 10.20 | 100 |
| 2026-07-22 | BRL 10.19 | 0.00% | BRL 10.19 | BRL 10.19 | BRL 10.19 | 0 |
| 2026-07-21 | BRL 10.19 | 0.00% | BRL 10.19 | BRL 10.19 | BRL 10.19 | 0 |
| 2026-07-20 | BRL 10.19 | 0.00% | BRL 10.19 | BRL 10.19 | BRL 10.19 | 0 |
| 2026-07-17 | BRL 10.19 | -0.10% | BRL 10.19 | BRL 10.19 | BRL 10.19 | 100 |
| 2026-07-16 | BRL 10.20 | 0.00% | BRL 10.20 | BRL 10.20 | BRL 10.20 | 0 |
| 2026-07-15 | BRL 10.20 | 0.00% | BRL 10.20 | BRL 10.20 | BRL 10.20 | 300 |
| 2026-07-14 | BRL 10.20 | 0.00% | BRL 10.20 | BRL 10.20 | BRL 10.20 | 0 |
| 2026-07-13 | BRL 10.20 | +0.99% | BRL 10.20 | BRL 10.20 | BRL 10.20 | 100 |
| 2026-07-10 | BRL 10.10 | 0.00% | BRL 10.10 | BRL 10.10 | BRL 10.10 | 0 |
| 2026-07-09 | BRL 10.10 | -2.88% | BRL 10.10 | BRL 10.10 | BRL 10.10 | 200 |
| 2026-07-08 | BRL 10.40 | 0.00% | BRL 10.40 | BRL 10.40 | BRL 10.40 | 0 |
| 2026-07-07 | BRL 10.40 | 0.00% | BRL 10.40 | BRL 10.40 | BRL 10.40 | 0 |
| 2026-07-06 | BRL 10.40 | +4.00% | BRL 10.40 | BRL 10.40 | BRL 10.40 | 100 |
| 2026-07-03 | BRL 10.00 | 0.00% | BRL 10.00 | BRL 10.00 | BRL 10.00 | 0 |
| 2026-07-02 | BRL 10.00 | 0.00% | BRL 10.00 | BRL 10.00 | BRL 10.00 | 0 |
| 2026-07-01 | BRL 10.00 | -1.96% | BRL 10.30 | BRL 10.30 | BRL 10.00 | 400 |
| 2026-06-30 | BRL 10.20 | -1.92% | BRL 10.01 | BRL 10.20 | BRL 9.98 | 600 |
| 2026-06-29 | BRL 10.40 | 0.00% | BRL 10.40 | BRL 10.40 | BRL 10.40 | 0 |
| 2026-06-26 | BRL 10.40 | 0.00% | BRL 10.40 | BRL 10.40 | BRL 10.40 | 0 |
| 2026-06-25 | BRL 10.40 | -0.38% | BRL 10.40 | BRL 10.40 | BRL 10.40 | 100 |
| 2026-06-24 | BRL 10.44 | +3.37% | BRL 10.45 | BRL 10.45 | BRL 10.44 | 400 |
| 2026-06-23 | BRL 10.10 | 0.00% | BRL 10.10 | BRL 10.10 | BRL 10.10 | 0 |
| 2026-06-22 | BRL 10.10 | 0.00% | BRL 10.50 | BRL 10.55 | BRL 10.10 | 1.20K |
| 2026-06-19 | BRL 10.10 | 0.00% | BRL 10.10 | BRL 10.10 | BRL 10.10 | 0 |
| 2026-06-18 | BRL 10.10 | -1.17% | BRL 10.06 | BRL 10.65 | BRL 9.95 | 6.90K |
| 2026-06-17 | BRL 10.22 | -7.93% | BRL 10.50 | BRL 10.50 | BRL 10.22 | 2.90K |
| 2026-06-16 | BRL 11.10 | 0.00% | BRL 11.10 | BRL 11.10 | BRL 11.10 | 0 |
| 2026-06-15 | BRL 11.10 | 0.00% | BRL 11.10 | BRL 11.10 | BRL 11.10 | 0 |
| 2026-06-12 | BRL 11.10 | +5.71% | BRL 11.00 | BRL 11.10 | BRL 11.00 | 1.30K |
| 2026-06-11 | BRL 10.50 | -4.55% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 100 |
| 2026-06-10 | BRL 11.00 | -1.70% | BRL 11.19 | BRL 11.19 | BRL 11.00 | 500 |
| 2026-06-09 | BRL 11.19 | 0.00% | BRL 11.19 | BRL 11.19 | BRL 11.19 | 200 |
| 2026-06-08 | BRL 11.19 | -5.97% | BRL 11.45 | BRL 11.45 | BRL 11.19 | 1.70K |
| 2026-06-05 | BRL 11.90 | 0.00% | BRL 11.90 | BRL 11.90 | BRL 11.90 | 600 |
| 2026-06-03 | BRL 11.90 | -0.83% | BRL 11.90 | BRL 11.90 | BRL 11.90 | 100 |
| 2026-06-02 | BRL 12.00 | -2.83% | BRL 12.00 | BRL 12.00 | BRL 12.00 | 200 |
| 2026-06-01 | BRL 12.35 | 0.00% | BRL 12.35 | BRL 12.35 | BRL 12.35 | 0 |
| 2026-05-29 | BRL 12.35 | 0.00% | BRL 12.35 | BRL 12.35 | BRL 12.35 | 900 |
| 2026-05-28 | BRL 12.35 | -0.40% | BRL 12.35 | BRL 12.35 | BRL 12.35 | 100 |
| 2026-05-27 | BRL 12.40 | 0.00% | BRL 12.40 | BRL 12.40 | BRL 12.40 | 0 |