Telec Brasileiras-Telebras Historical Data - TELB3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Telec Brasileiras-Telebras (TELB3)
Telec Brasileiras-Telebras (TELB3) Historical

Telec Brasileiras-Telebras (TELB3)

14.27

0.00

( 0.00% )

Updated: 09:00:22

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.61	4.46559297218	13.66	14.44	13.66	467	14.36	CS
4	0.07	0.492957746479	14.2	14.44	13.5	469	13.81770492	CS
12	-0.63	-4.22818791946	14.9	16.38	13.5	1518	14.83476048	CS
26	-2.23	-13.5151515152	16.5	19	13.5	2092	15.71857545	CS
52	0.75	5.54733727811	13.52	28	13.5	3106	17.76100134	CS
156	-57.03	-79.9859747546	71.3	79.5	13	2273	27.15419291	CS
260	-17.14	-54.5686087233	31.41	499	13	2829	83.08020283	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714685400	14.27	-0.17	-1.18	14.26	14.27	14.26	200
1714512600	14.44	0.78	5.71	13.66	14.44	13.66	1100
1714426200	13.66	0	0.00	13.66	13.66	13.66	100
1714166940	13.66	0	0.00	13.66	13.66	13.66	0
1714080540	13.66	0	0.00	13.67	13.67	13.66	100
1713994200	13.66	-0.12	-0.87	13.99	14.01	13.66	900
1713907800	13.78	0.22	1.62	13.78	13.78	13.78	100
1713821340	13.56	-0.42	-3.00	13.98	13.98	13.5	1000
1713562200	13.98	0	0.00	13.98	13.98	13.98	0
1713475800	13.98	0.18	1.30	13.98	13.98	13.98	100
1713389340	13.8	0	0.00	13.8	13.8	13.8	0
1713302940	13.8	0.3	2.22	13.5	13.8	13.5	200
1713216600	13.5	-0.21	-1.53	13.55	13.55	13.5	1200
1712957400	13.71	-0.49	-3.45	13.65	13.95	13.61	800
1712870940	14.2	0	0.00	14	14.2	14	200
1712784540	14.2	0	0.00	14.2	14.2	14.2	100
1712698140	14.2	0	0.00	14.2	14.2	14.2	0
1712611740	14.2	0	0.00	14.2	14.2	14.2	0
1712352540	14.2	0	0.00	14.2	14.2	14.2	0
1712266140	14.2	0.16	1.14	14.04	14.2	14.04	800
1712179740	14.04	-0.13	-0.92	14.16	14.25	14.04	800
1712093400	14.17	0.17	1.21	14.17	14.17	14.17	200
1712007000	14	0	0.00	14	14	14	0
1711661400	14	-0.2	-1.41	14	14	14	300
1711574940	14.2	0	0.00	14.2	14.2	14.2	0
1711488540	14.2	0.17	1.21	13.86	14.2	13.7	900
1711402200	14.03	0	0.00	14.03	14.03	14.03	0
1711143000	14.03	0.03	0.21	14.02	14.03	14.02	200
1711056600	14	0.13	0.94	13.9	14.2	13.85	1900
1710970200	13.87	-0.1	-0.72	14.2	14.2	13.7	3400
1710883740	13.97	-0.08	-0.57	14	14	13.89	200
1710797400	14.05	-0.14	-0.99	14.01	14.05	13.99	1100
1710538200	14.19	-0.11	-0.77	13.7	14.2	13.7	4200
1710451740	14.3	0.2	1.42	14.08	14.3	14.05	1600
1710365400	14.1	-0.09	-0.63	14.19	14.2	13.65	1000
1710279000	14.19	0	0.00	14.19	14.19	14.19	0
1710192600	14.19	-0.11	-0.77	14.3	14.3	14	1100
1709933400	14.3	-0.51	-3.44	14.53	14.67	14.3	2200
1709847000	14.81	-0.44	-2.89	15.4	15.8	14.7	9200
1709760540	15.25	-0.65	-4.09	15.45	15.87	15.15	6900
1709674200	15.9	0.2	1.27	15.89	15.9	15.89	300
1709587800	15.7	0	0.00	15.7	15.7	15.7	0
1709328600	15.7	0.41	2.68	15.4	15.79	15.31	600
1709242200	15.29	-0.21	-1.35	15.25	15.49	15.2	2900
1709155800	15.5	-0.2	-1.27	15.51	15.55	15.45	500
1709069400	15.7	0.19	1.23	15.55	15.9	15.51	3100
1708983000	15.51	0.11	0.71	15.51	15.51	15.51	100
1708723800	15.4	0	0.00	15.4	15.4	15.4	0
1708637400	15.4	-0.54	-3.39	15.94	16.379999	15.4	3800
1708550940	15.94	0.64	4.18	15.69	16	15.59	6300
1708464600	15.3	-0.3	-1.92	15.75	15.8	15.3	1100
1708378200	15.6	0.41	2.70	15.18	15.78	15.18	3300
1708119000	15.19	0.53	3.62	14.53	15.19	14.52	1500
1708032600	14.66	-0.28	-1.87	15	15	14.66	500
1707946200	14.94	-0.01	-0.07	14.94	14.94	14.94	300
1707514200	14.95	0.23	1.56	14.9	14.95	14.89	400
1707427800	14.72	-0.09	-0.61	14.96	15.5	14.72	2100
1707341400	14.81	-0.09	-0.60	14.35	14.81	14.35	200
1707255000	14.9	0.1	0.68	14.9	14.9	14.9	700
1707168600	14.8	0	0.00	14.8	14.8	14.6	2000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions