Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Brazil
BOV
Telec Brasileiras-Telebras (TELB4)
Telec Brasileiras-Telebras (TELB4) Historical

TELB4 Telec Brasileiras-Telebras

9.50

-0.36 (-3.65%)

Apr 17 2024 - Closed

Delayed by 15 minutes

TELB4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	9.50	-0.30	-3.06%	9.54	9.54	9.49	1,400
Apr 16 2024	9.80	0.10	1.03%	9.70	9.86	9.50	1,300
Apr 15 2024	9.70	-0.22	-2.22%	9.93	9.93	9.70	11,800
Apr 12 2024	9.92	-0.18	-1.78%	10.10	10.10	9.92	3,800
Apr 11 2024	10.10	0.02	0.20%	10.10	10.25	10.09	1,200
Apr 10 2024	10.08	-0.20	-1.95%	10.21	10.21	10.08	300
Apr 09 2024	10.28	-0.23	-2.19%	10.28	10.45	10.26	800
Apr 08 2024	10.51	0.16	1.55%	10.20	10.51	9.99	4,400
Apr 05 2024	10.35	0.00	0.00%	10.20	10.35	10.15	7,600
Apr 04 2024	10.35	0.30	2.99%	10.20	10.35	10.20	10,900
Apr 03 2024	10.05	-0.13	-1.28%	10.20	10.23	10.02	1,200
Apr 02 2024	10.18	0.18	1.80%	10.37	10.37	9.99	2,500
Apr 01 2024	10.00	-0.01	-0.10%	10.00	10.19	9.99	2,700
Mar 28 2024	10.01	0.02	0.20%	9.96	10.01	9.95	400
Mar 27 2024	9.99	-0.02	-0.20%	10.00	10.00	9.99	2,200
Mar 26 2024	10.01	-0.04	-0.40%	10.05	10.27	9.99	11,700
Mar 25 2024	10.05	-0.20	-1.95%	10.00	10.05	10.00	1,000
Mar 22 2024	10.25	0.10	0.99%	10.27	10.27	10.16	900
Mar 21 2024	10.15	0.10	1.00%	10.20	10.20	10.15	500
Mar 20 2024	10.05	-0.15	-1.47%	10.20	10.20	10.00	2,000
Mar 19 2024	10.20	-0.12	-1.16%	10.39	10.39	10.11	4,300
Mar 18 2024	10.32	-0.38	-3.55%	10.80	10.80	10.32	17,100
Mar 15 2024	10.70	0.01	0.09%	10.82	11.00	10.63	8,200
Mar 14 2024	10.69	0.28	2.69%	10.60	10.90	10.30	3,800
Mar 13 2024	10.41	-0.11	-1.05%	10.75	10.75	10.40	3,500
Mar 12 2024	10.52	-0.30	-2.77%	10.61	10.61	10.52	1,800
Mar 11 2024	10.82	0.10	0.93%	10.58	10.82	10.58	600
Mar 08 2024	10.72	0.19	1.80%	10.60	10.72	10.49	3,500
Mar 07 2024	10.53	-0.36	-3.31%	11.00	11.30	10.50	13,800
Mar 06 2024	10.89	0.09	0.83%	10.90	10.90	10.50	7,700
Mar 05 2024	10.80	0.00	0.00%	10.76	10.80	10.60	2,300
Mar 04 2024	10.80	-0.47	-4.17%	11.32	11.32	10.73	7,000
Mar 01 2024	11.27	0.58	5.43%	10.37	11.39	10.30	6,200
Feb 29 2024	10.69	0.00	0.00%	10.69	10.69	10.69	200
Feb 28 2024	10.69	-0.05	-0.47%	10.50	10.69	10.50	4,800
Feb 27 2024	10.74	0.24	2.29%	10.50	10.74	10.50	1,600
Feb 26 2024	10.50	0.07	0.67%	10.40	10.50	10.40	1,500
Feb 23 2024	10.43	-0.02	-0.19%	10.41	10.50	10.37	6,700
Feb 22 2024	10.45	0.04	0.38%	10.21	10.93	10.21	5,200
Feb 21 2024	10.41	-0.38	-3.52%	10.78	10.95	10.41	19,900
Feb 20 2024	10.79	-0.33	-2.97%	10.83	10.97	10.76	4,400
Feb 19 2024	11.12	0.31	2.87%	10.94	11.15	10.81	4,900
Feb 16 2024	10.81	-0.07	-0.64%	10.77	10.85	10.56	3,400
Feb 15 2024	10.88	0.03	0.28%	10.77	10.99	10.77	2,100
Feb 14 2024	10.85	-0.05	-0.46%	11.00	11.00	10.85	700
Feb 09 2024	10.90	-0.16	-1.45%	11.20	11.39	10.80	4,500
Feb 08 2024	11.06	-0.23	-2.04%	11.10	11.80	10.96	14,600
Feb 07 2024	11.29	0.13	1.16%	11.30	11.30	10.80	8,800
Feb 06 2024	11.16	0.06	0.54%	11.39	11.39	10.98	4,700
Feb 05 2024	11.10	-0.19	-1.68%	11.08	11.10	11.02	3,200
Feb 02 2024	11.29	-0.18	-1.57%	11.18	11.33	11.10	4,600
Feb 01 2024	11.47	0.19	1.68%	11.16	11.47	11.16	1,800
Jan 31 2024	11.28	-0.14	-1.23%	11.45	11.51	11.28	5,600
Jan 30 2024	11.42	-0.08	-0.70%	11.40	11.59	11.25	3,800
Jan 29 2024	11.50	-0.18	-1.54%	11.50	11.50	11.42	2,800
Jan 26 2024	11.68	0.15	1.30%	11.68	11.68	11.68	1,100
Jan 25 2024	11.53	-0.17	-1.45%	11.55	11.55	11.53	800
Jan 24 2024	11.70	0.24	2.09%	11.54	11.70	11.54	400
Jan 23 2024	11.46	-0.24	-2.05%	11.51	11.70	11.45	5,200
Jan 22 2024	11.70	-0.18	-1.52%	11.70	11.70	11.70	400
Jan 19 2024	11.88	0.01	0.08%	11.68	11.88	11.68	900

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