Teladoc Health, Inc. (BVMF:T2DH34)
Brazil
· Delayed Price · Currency is BRL 1.320
-0.030 (-2.22%)
At close: Dec 1, 2025
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | 3.01% | 25,802 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 29,851 |
| Dec 2, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 11,403 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 46,543 |
| Nov 28, 2025 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 11,680 |
| Nov 27, 2025 | 1.46 | 1.46 | 1.35 | 1.36 | 1.36 | 0.74% | 1,229 |
| Nov 26, 2025 | 1.45 | 1.45 | 1.32 | 1.35 | 1.35 | -6.90% | 2,458 |
| Nov 25, 2025 | 1.27 | 1.45 | 1.27 | 1.45 | 1.45 | 11.54% | 12,008 |
| Nov 24, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 3.17% | 2,793 |
| Nov 21, 2025 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | 1.61% | 6,668 |
| Nov 19, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | -1.59% | 3,558 |
| Nov 18, 2025 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | 5.88% | 4,447 |
| Nov 17, 2025 | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | -3.25% | 20,619 |
| Nov 14, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -2.38% | 6,070 |
| Nov 13, 2025 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -4.55% | 9,785 |
| Nov 12, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | - | 59 |
| Nov 11, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.22% | 4,004 |
| Nov 10, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 2,691 |
| Nov 7, 2025 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -2.92% | 11,577 |
| Nov 6, 2025 | 1.46 | 1.46 | 1.36 | 1.37 | 1.37 | -4.86% | 46,050 |
| Nov 5, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 1.41% | 4,011 |
| Nov 4, 2025 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 8,202 |
| Nov 3, 2025 | 1.52 | 1.56 | 1.40 | 1.45 | 1.45 | -7.05% | 89,040 |
| Oct 31, 2025 | 1.59 | 1.62 | 1.52 | 1.56 | 1.56 | -0.64% | 12,119 |
| Oct 30, 2025 | 1.45 | 1.62 | 1.41 | 1.57 | 1.57 | 6.08% | 290,246 |
| Oct 29, 2025 | 1.51 | 1.53 | 1.47 | 1.48 | 1.48 | -0.67% | 191,254 |
| Oct 28, 2025 | 1.62 | 1.62 | 1.49 | 1.49 | 1.49 | -6.88% | 74,409 |
| Oct 27, 2025 | 1.73 | 1.73 | 1.60 | 1.60 | 1.60 | -6.43% | 45,878 |
| Oct 24, 2025 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 10.32% | 18,809 |
| Oct 23, 2025 | 1.52 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 9,665 |
| Oct 22, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -2.60% | 14,679 |
| Oct 21, 2025 | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | -2.53% | 2,977 |
| Oct 20, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 2.60% | 4,406 |
| Oct 17, 2025 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -5.52% | 15,543 |
| Oct 16, 2025 | 1.66 | 1.72 | 1.62 | 1.63 | 1.63 | -0.61% | 73,467 |
| Oct 15, 2025 | 1.64 | 1.67 | 1.60 | 1.64 | 1.64 | 1.23% | 67,054 |
| Oct 14, 2025 | 1.51 | 1.65 | 1.46 | 1.62 | 1.62 | 7.28% | 113,274 |
| Oct 13, 2025 | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | 2.72% | 41,260 |
| Oct 10, 2025 | 1.56 | 1.61 | 1.46 | 1.47 | 1.47 | -6.96% | 10,882 |
| Oct 9, 2025 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -3.07% | 4,709 |
| Oct 8, 2025 | 1.53 | 1.66 | 1.49 | 1.63 | 1.63 | 7.95% | 98,434 |
| Oct 7, 2025 | 1.53 | 1.54 | 1.47 | 1.51 | 1.51 | -1.95% | 30,650 |
| Oct 6, 2025 | 1.62 | 1.65 | 1.53 | 1.54 | 1.54 | -3.75% | 53,466 |
| Oct 3, 2025 | 1.51 | 1.75 | 1.51 | 1.60 | 1.60 | 5.96% | 70,982 |
| Oct 2, 2025 | 1.42 | 1.51 | 1.38 | 1.51 | 1.51 | 7.86% | 82,096 |
| Oct 1, 2025 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 1.45% | 37,659 |
| Sep 30, 2025 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -6.76% | 9,890 |
| Sep 29, 2025 | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | 1.37% | 25,585 |
| Sep 26, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 1.39% | 10,324 |
| Sep 25, 2025 | 1.59 | 1.59 | 1.42 | 1.44 | 1.44 | -11.66% | 29,063 |
| Sep 24, 2025 | 1.53 | 1.63 | 1.47 | 1.63 | 1.63 | 7.95% | 3,245 |
| Sep 23, 2025 | 1.47 | 1.56 | 1.46 | 1.51 | 1.51 | 2.72% | 92,248 |
| Sep 22, 2025 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 4.26% | 1,367 |
| Sep 19, 2025 | 1.48 | 1.51 | 1.41 | 1.41 | 1.41 | -2.76% | 4,238 |
| Sep 18, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | 3.57% | 3,056 |
| Sep 17, 2025 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | 2.19% | 2,222 |
| Sep 16, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.24% | 139 |
| Sep 15, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 1,713 |
| Sep 12, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 2,287 |
| Sep 11, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 166 |
| Sep 10, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 516 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 328 |
| Sep 8, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | - | 1,820 |
| Sep 5, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 3,331 |
| Sep 4, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | - | 2,921 |
| Sep 3, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 2.17% | 60 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -3.50% | 4,550 |
| Sep 1, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 2.14% | 48 |
| Aug 29, 2025 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -1.41% | 1,445 |
| Aug 28, 2025 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | - | 1,190 |
| Aug 27, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 3,246 |
| Aug 26, 2025 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 1.44% | 1,829 |
| Aug 25, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 6,651 |
| Aug 22, 2025 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 3.76% | 7,582 |
| Aug 21, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 72 |
| Aug 20, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | -2.21% | 5,569 |
| Aug 19, 2025 | 1.36 | 1.41 | 1.36 | 1.36 | 1.36 | - | 6,256 |
| Aug 18, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 1,485 |
| Aug 15, 2025 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 5,256 |
| Aug 14, 2025 | 1.35 | 1.36 | 1.26 | 1.36 | 1.36 | - | 53,076 |
| Aug 13, 2025 | 1.30 | 1.36 | 1.28 | 1.36 | 1.36 | 8.80% | 55,222 |
| Aug 12, 2025 | 1.33 | 1.33 | 1.23 | 1.25 | 1.25 | -4.58% | 7,704 |
| Aug 11, 2025 | 1.28 | 1.31 | 1.23 | 1.31 | 1.31 | 3.97% | 12,672 |
| Aug 8, 2025 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -4.55% | 5,246 |
| Aug 7, 2025 | 1.31 | 1.32 | 1.24 | 1.32 | 1.32 | 3.94% | 23,020 |
| Aug 6, 2025 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | -11.19% | 10,299 |
| Aug 5, 2025 | 1.33 | 1.43 | 1.26 | 1.43 | 1.43 | 9.16% | 10,191 |
| Aug 4, 2025 | 1.31 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 2,238 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.28 | 1.29 | 1.29 | -12.84% | 18,970 |
| Jul 31, 2025 | 1.38 | 1.48 | 1.36 | 1.48 | 1.48 | 7.25% | 6,145 |
| Jul 30, 2025 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -4.17% | 7,634 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.42 | 1.44 | 1.44 | -4.00% | 14,138 |
| Jul 28, 2025 | 1.51 | 1.56 | 1.50 | 1.50 | 1.50 | 0.67% | 1,836 |
| Jul 25, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 253 |
| Jul 24, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 717 |
| Jul 23, 2025 | 1.60 | 1.64 | 1.56 | 1.57 | 1.57 | 1.29% | 22,502 |
| Jul 22, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -3.13% | 1,215 |
| Jul 21, 2025 | 1.57 | 1.64 | 1.55 | 1.60 | 1.60 | 9.59% | 25,791 |
| Jul 18, 2025 | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 1,069 |
| Jul 17, 2025 | 1.46 | 1.55 | 1.46 | 1.50 | 1.50 | 2.04% | 79,069 |