Telecomunicacoes Brasileiras SA TELB3
BMFBOVESPA · Brezilya · İletişim
BRL 19,35-1,02 (-%5,01)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |