Skip to main content
Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
11.70
+0.25 (2.18%)
At close: Dec 4, 2025

BVMF:TELB3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202511.5511.7011.3611.7011.702.18%1,200
Dec 3, 202511.1511.4510.8511.4511.452.69%4,600
Dec 2, 202510.8711.1510.8711.1511.153.53%3,800
Dec 1, 202510.7810.7810.7710.7710.77-0.28%200
Nov 28, 202510.8010.8010.8010.8010.803.25%300
Nov 27, 202510.4610.4610.4610.4610.461.45%300
Nov 26, 202510.7010.7010.2510.3110.31-4.54%1,000
Nov 25, 202510.3010.8010.3010.8010.80-600
Nov 24, 202510.5010.8010.5010.8010.805.88%300
Nov 21, 202510.5510.5510.2010.2010.20-200
Nov 18, 202510.4010.8010.2010.2010.20-2.58%1,400
Nov 17, 202510.4010.4710.4010.4710.474.18%1,300
Nov 14, 202510.3410.3410.0210.0510.05-2.90%3,800
Nov 13, 202510.5510.5910.0310.3510.351.47%1,900
Nov 12, 202510.2010.2010.1610.2010.20-3.59%500
Nov 11, 202510.5810.5810.5810.5810.582.72%100
Nov 10, 202510.3010.3010.3010.3010.30-1.81%300
Nov 7, 202510.4910.4910.4910.4910.491.25%100
Nov 6, 202510.5510.5510.0610.3610.36-5.73%3,600
Nov 5, 202511.1911.1910.9910.9910.995.67%1,200
Nov 4, 202510.4010.4010.4010.4010.40-3.70%200
Nov 3, 202510.8510.8510.7510.8010.80-3.57%500
Oct 31, 202510.4011.2010.4011.2011.20-0.71%300
Oct 29, 202510.7611.2810.7611.2811.283.96%200
Oct 28, 202510.8010.8510.8010.8510.853.33%200
Oct 27, 202510.5010.5010.4610.5010.50-4.11%700
Oct 22, 202510.4010.9510.3510.9510.95-0.45%600
Oct 21, 202510.7511.0010.7511.0011.006.80%400
Oct 17, 202510.9410.9410.3010.3010.30-5.85%500
Oct 16, 202510.0010.9910.0010.9410.947.25%2,800
Oct 15, 202510.1310.2010.1310.2010.203.13%700
Oct 14, 202510.1610.169.689.899.89-4.90%8,500
Oct 13, 202510.4010.4010.4010.4010.401.86%500
Oct 10, 202510.2510.3310.1310.2110.21-0.87%6,800
Oct 7, 202510.3510.5310.2010.3010.30-5.42%3,100
Oct 6, 202510.5110.8910.2010.8910.893.62%1,300
Oct 3, 202511.1811.2010.5010.5110.51-4.37%4,400
Oct 2, 202510.9910.9910.9910.9910.990.37%100
Oct 1, 202511.4911.5010.9510.9510.95-0.54%2,100
Sep 30, 202510.9011.1910.9011.0111.01-1.70%5,400
Sep 29, 202511.5011.5011.2011.2011.20-2.18%300
Sep 26, 202511.2511.6011.2011.4511.452.69%1,400
Sep 25, 202511.0211.3611.0211.1511.15-1.85%800
Sep 24, 202511.4111.4111.3611.3611.36-2.49%700
Sep 23, 202511.8511.9011.6011.6511.653.56%2,600
Sep 22, 202512.7313.3011.2511.2511.25-10.50%36,500
Sep 19, 202512.5012.5712.5012.5712.573.80%200
Sep 18, 202512.3512.3512.1112.1112.11-1.86%1,100
Sep 17, 202512.5012.5012.3012.3412.34-2,700
Sep 16, 202512.8512.8512.3412.3412.34-0.64%800
Sep 15, 202512.4212.4212.4212.4212.420.16%100
Sep 12, 202512.7514.5112.4012.4012.40-1.98%5,700
Sep 11, 202512.3512.6512.3512.6512.651.61%200
Sep 10, 202512.6212.6512.4512.4512.45-1.35%400
Sep 9, 202513.3513.3512.6212.6212.62-5.47%600
Sep 8, 202513.9513.9912.6113.3513.352.69%3,200
Sep 5, 202514.6514.6513.0013.0013.00-8.71%7,400
Sep 4, 202513.4214.9013.3014.2414.244.71%6,000
Sep 3, 202513.2013.6013.2013.6013.601.12%700
Sep 2, 202512.9513.4912.9513.4513.454.02%300
Sep 1, 202512.8912.9512.6012.9312.931.89%900
Aug 29, 202512.2012.7512.2012.6912.694.70%1,800
Aug 28, 202511.9012.1211.5012.1212.125.39%2,700
Aug 27, 202511.8511.8511.5011.5011.50-0.09%200
Aug 26, 202511.5111.5111.5111.5111.51-100
Aug 25, 202511.4011.7511.4011.5111.511.41%1,000
Aug 22, 202511.3511.3511.3511.3511.351.79%200
Aug 21, 202511.1511.1511.1511.1511.151.36%100
Aug 20, 202510.7411.0010.7411.0011.003.29%400
Aug 19, 202511.0011.0010.6510.6510.65-3.62%1,600
Aug 18, 202511.1911.3811.0511.0511.05-1.07%1,800
Aug 15, 202510.9011.1710.9011.1711.172.67%900
Aug 14, 202510.8910.8910.8510.8810.882.54%400
Aug 13, 202510.8010.8010.5010.6110.61-3.55%2,200
Aug 12, 202510.8511.0110.8511.0011.001.95%600
Aug 11, 202511.1211.3010.7910.7910.79-8.17%27,500
Aug 8, 202512.0012.0011.5011.7511.75-4.55%5,900
Aug 7, 202512.4512.8912.3112.3112.31-4.20%900
Aug 5, 202512.8512.8512.8512.8512.85-900
Jul 31, 202512.7012.8512.7012.8512.851.18%800
Jul 30, 202512.6912.7012.6912.7012.701.60%200
Jul 29, 202512.2012.5012.2012.5012.504.17%400
Jul 28, 202512.3612.3611.8612.0012.00-2.91%3,000
Jul 25, 202512.3612.3612.3612.3612.36-100
Jul 23, 202512.6512.7912.3012.3612.361.31%400
Jul 22, 202512.2012.2012.2012.2012.20-0.41%100
Jul 21, 202512.0112.5412.0112.2512.251.24%800
Jul 18, 202512.6812.6812.1012.1012.10-5.10%200
Jul 16, 202512.4512.7512.4512.7512.753.66%500
Jul 15, 202512.3512.3912.0512.3012.300.74%500
Jul 14, 202512.2112.2112.2112.2112.21-100
Jul 11, 202512.0112.2112.0112.2112.21-700
Jul 10, 202512.3012.3012.2112.2112.21-0.81%600
Jul 9, 202512.3512.3512.3012.3112.310.08%500
Jul 8, 202512.6912.7512.3012.3012.30-3.83%2,100
Jul 7, 202512.7912.7912.7912.7912.79-0.08%3,400
Jul 4, 202512.6012.8012.4212.8012.80-0.78%300
Jul 3, 202512.6012.9412.4012.9012.900.78%500
Jul 1, 202512.6012.9412.6012.8012.80-0.23%1,000
Jun 30, 202512.8013.3912.6612.8312.83-1.31%6,900