ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

TELB3 Telec Brasileiras-Telebras

15.70
0.19 (1.23%)
Feb 27 2024 - Closed
Delayed by 15 minutes

TELB3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2024 15.51 0.11 0.71% 15.51 15.51 15.51 100
Feb 23 2024 15.40 0.00 0.00% 15.40 15.40 15.40 0
Feb 22 2024 15.40 -0.54 -3.39% 15.94 16.38 15.40 3,800
Feb 21 2024 15.94 0.64 4.18% 15.69 16.00 15.59 6,300
Feb 20 2024 15.30 -0.30 -1.92% 15.75 15.80 15.30 1,100
Feb 19 2024 15.60 0.41 2.70% 15.18 15.78 15.18 3,300
Feb 16 2024 15.19 0.53 3.62% 14.53 15.19 14.52 1,500
Feb 15 2024 14.66 -0.28 -1.87% 15.00 15.00 14.66 500
Feb 14 2024 14.94 -0.01 -0.07% 14.94 14.94 14.94 300
Feb 09 2024 14.95 0.23 1.56% 14.90 14.95 14.89 400
Feb 08 2024 14.72 -0.09 -0.61% 14.96 15.50 14.72 2,100
Feb 07 2024 14.81 -0.09 -0.60% 14.35 14.81 14.35 200
Feb 06 2024 14.90 0.10 0.68% 14.90 14.90 14.90 700
Feb 05 2024 14.80 0.00 0.00% 14.80 14.80 14.60 2,000
Feb 02 2024 14.80 -0.29 -1.92% 14.61 14.89 14.61 1,400
Feb 01 2024 15.09 -0.03 -0.20% 14.91 15.09 14.91 200
Jan 31 2024 15.12 0.22 1.48% 14.80 15.12 14.80 400
Jan 30 2024 14.90 -0.18 -1.19% 15.00 15.00 14.90 400
Jan 29 2024 15.08 -0.03 -0.20% 15.00 15.08 15.00 200
Jan 26 2024 15.11 0.00 0.00% 15.11 15.11 15.11 0
Jan 25 2024 15.11 0.06 0.40% 15.08 15.11 15.05 1,800
Jan 24 2024 15.05 0.04 0.27% 15.10 15.10 15.05 800
Jan 23 2024 15.01 -0.24 -1.57% 15.25 15.25 15.00 1,700
Jan 22 2024 15.25 0.00 0.00% 15.25 15.25 15.25 300
Jan 19 2024 15.25 0.00 0.00% 15.25 15.25 15.25 0
Jan 18 2024 15.25 -0.21 -1.36% 15.21 15.29 15.10 1,400
Jan 17 2024 15.46 0.25 1.64% 15.45 15.46 15.21 400
Jan 16 2024 15.21 -0.48 -3.06% 15.52 15.52 15.21 400
Jan 15 2024 15.69 -0.11 -0.70% 15.53 15.69 15.53 200
Jan 12 2024 15.80 0.12 0.77% 15.68 15.80 15.68 200
Jan 11 2024 15.68 0.00 0.00% 15.68 15.68 15.68 0
Jan 10 2024 15.68 -0.17 -1.07% 15.85 15.85 15.00 4,900
Jan 09 2024 15.85 0.30 1.93% 15.20 16.00 15.20 4,600
Jan 08 2024 15.55 -0.15 -0.96% 15.55 15.55 15.55 100
Jan 05 2024 15.70 0.33 2.15% 15.70 15.70 15.70 100
Jan 04 2024 15.37 -0.08 -0.52% 15.64 15.70 15.37 2,800
Jan 03 2024 15.45 0.03 0.19% 15.45 15.45 15.45 100
Jan 02 2024 15.42 -0.24 -1.53% 15.75 15.75 15.42 500
Dec 28 2023 15.66 0.06 0.38% 15.75 15.85 15.66 900
Dec 27 2023 15.60 -0.03 -0.19% 15.56 15.85 15.50 1,300
Dec 26 2023 15.63 -0.37 -2.31% 15.88 15.88 15.58 7,500
Dec 22 2023 16.00 -1.00 -5.88% 17.01 17.01 16.00 20,500
Dec 21 2023 17.00 0.90 5.59% 16.94 19.00 15.85 38,600
Dec 20 2023 16.10 0.20 1.26% 15.95 16.10 15.65 2,700
Dec 19 2023 15.90 0.00 0.00% 15.90 15.90 15.90 0
Dec 18 2023 15.90 0.10 0.63% 15.56 16.00 15.56 500
Dec 15 2023 15.80 0.00 0.00% 15.80 15.80 15.80 700
Dec 14 2023 15.80 0.09 0.57% 15.80 16.05 15.80 4,200
Dec 13 2023 15.71 -0.30 -1.87% 16.01 16.01 15.69 4,300
Dec 12 2023 16.01 -0.44 -2.67% 15.81 16.22 15.75 6,300
Dec 11 2023 16.45 -0.44 -2.61% 16.36 16.45 16.22 1,900
Dec 08 2023 16.89 -0.09 -0.53% 16.69 16.89 16.69 200
Dec 07 2023 16.98 0.73 4.49% 16.60 17.00 16.60 900
Dec 06 2023 16.25 0.15 0.93% 16.10 16.55 16.10 3,600
Dec 05 2023 16.10 -0.15 -0.92% 16.06 16.10 16.00 1,100
Dec 04 2023 16.25 0.10 0.62% 16.02 16.25 16.00 700
Dec 01 2023 16.15 -0.21 -1.28% 16.85 16.85 16.15 700
Nov 30 2023 16.36 0.00 0.00% 16.36 16.36 16.36 0
Nov 29 2023 16.36 0.01 0.06% 16.34 16.80 16.34 3,400

Your Recent History

Delayed Upgrade Clock

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

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