Skip to main content
Telecomunicações Brasileiras S.A. - Telebras (BVMF:TELB4)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.00
+0.24 (2.74%)
Apr 28, 2026, 4:50 PM GMT-3

BVMF:TELB4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.809.108.669.009.002.74%8,300
Apr 27, 20268.768.808.768.768.76-2.01%1,000
Apr 24, 20268.878.948.588.948.940.79%2,800
Apr 23, 20268.818.878.558.878.87-1.44%2,300
Apr 22, 20268.809.008.809.009.00-400
Apr 20, 20269.099.099.009.009.00-200
Apr 17, 20268.909.008.909.009.00-1.96%1,300
Apr 16, 20268.819.188.789.189.180.33%700
Apr 15, 20269.159.159.159.159.15-100
Apr 14, 20269.009.159.009.159.152.12%1,500
Apr 10, 20268.988.988.968.968.96-0.33%400
Apr 9, 20268.788.998.788.998.992.16%900
Apr 8, 20268.808.808.808.808.80-1.01%400
Apr 7, 20268.778.898.628.898.891.14%1,100
Apr 6, 20268.858.858.778.798.79-3.41%1,600
Apr 2, 20269.209.209.109.109.101.79%300
Apr 1, 20268.719.148.718.948.94-1.65%1,000
Mar 31, 20269.099.099.099.099.09-2.05%300
Mar 30, 20269.249.289.009.289.280.43%1,000
Mar 27, 20269.359.359.059.249.240.43%10,700
Mar 26, 20269.209.249.199.209.20-2,900
Mar 25, 20269.219.219.029.209.200.66%1,000
Mar 24, 20268.879.148.879.149.143.04%400
Mar 23, 20269.159.208.818.878.87-1.44%2,200
Mar 20, 20268.159.618.159.009.005.88%11,800
Mar 19, 20268.258.508.258.508.50-0.93%1,400
Mar 18, 20268.288.588.288.588.583.62%6,000
Mar 17, 20268.118.288.118.288.282.10%1,300
Mar 16, 20268.118.118.118.118.110.12%100
Mar 13, 20268.108.108.108.108.101.25%300
Mar 12, 20268.088.088.008.008.00-1,100
Mar 11, 20267.888.007.888.008.00-800
Mar 10, 20267.858.157.708.008.00-2,700
Mar 9, 20267.838.007.838.008.000.13%400
Mar 6, 20268.008.007.957.997.99-1.72%700
Mar 4, 20268.138.138.138.138.131.63%200
Mar 3, 20268.208.208.008.008.00-2.32%800
Mar 2, 20268.228.598.028.198.19-3.53%6,200
Feb 27, 20268.328.498.328.498.49-0.12%700
Feb 26, 20268.358.808.208.508.501.80%8,800
Feb 25, 20268.028.358.028.358.355.56%8,000
Feb 24, 20267.897.917.897.917.91-0.13%1,400
Feb 23, 20268.018.067.867.927.92-0.50%1,900
Feb 20, 20267.967.967.957.967.96-0.87%1,000
Feb 19, 20268.208.218.008.038.03-2.07%6,100
Feb 18, 20268.218.308.168.208.20-2.38%1,500
Feb 13, 20267.838.407.838.408.405.66%12,600
Feb 12, 20267.907.957.757.957.953.79%3,700
Feb 11, 20267.667.667.667.667.66-3.65%2,100
Feb 10, 20267.857.957.707.957.951.15%1,700
Feb 9, 20267.867.877.867.867.86-0.25%800
Feb 6, 20267.917.917.887.887.88-1.50%700
Feb 5, 20267.848.007.848.008.00-0.99%1,600
Feb 4, 20268.168.167.858.088.08-1.34%1,800
Feb 3, 20267.748.197.748.198.195.68%15,600
Feb 2, 20267.757.757.757.757.75-400
Jan 30, 20267.757.787.757.757.75-0.39%800
Jan 29, 20267.827.827.517.787.78-2.75%3,100
Jan 28, 20267.908.017.908.008.00-1.23%1,200
Jan 27, 20267.928.147.928.108.102.27%2,900
Jan 26, 20267.938.157.927.927.92-1.00%800
Jan 23, 20267.828.137.828.008.001.39%1,700
Jan 22, 20267.798.007.797.897.891.41%3,000
Jan 21, 20267.857.857.657.787.78-0.89%3,000
Jan 20, 20267.757.857.707.857.851.29%400
Jan 15, 20267.767.867.647.757.75-0.13%1,200
Jan 14, 20267.767.767.767.767.76-1.77%300
Jan 13, 20267.747.907.737.907.902.20%1,400
Jan 12, 20267.787.787.737.737.73-0.39%3,900
Jan 9, 20267.927.937.727.767.760.78%2,000
Jan 8, 20267.877.877.707.707.70-2.16%6,100
Jan 7, 20267.947.947.877.877.87-0.88%1,000
Jan 6, 20267.827.947.827.947.941.53%600
Jan 5, 20267.557.877.557.827.820.64%2,300
Jan 2, 20267.827.907.517.777.77-2.75%4,700
Dec 30, 20257.997.997.997.997.990.25%100
Dec 29, 20258.008.007.977.977.97-2,200
Dec 26, 20257.818.097.817.977.97-1.48%2,800
Dec 23, 20258.258.258.098.098.09-800
Dec 22, 20258.108.108.098.098.09-0.12%500
Dec 19, 20258.008.178.008.108.101.25%4,900
Dec 18, 20257.908.007.908.008.000.25%2,600
Dec 17, 20258.308.307.887.987.98-2.56%5,900
Dec 16, 20258.408.488.038.198.19-3.08%4,500
Dec 15, 20259.309.308.458.458.45-9.43%17,500
Dec 12, 20258.959.338.959.339.332.98%300
Dec 11, 20259.279.309.069.069.06-1.95%2,600
Dec 10, 20259.079.249.079.249.240.65%200
Dec 9, 20258.829.228.759.189.181.21%5,500
Dec 8, 20259.079.079.079.079.07-0.33%100
Dec 5, 20259.009.308.819.109.101.11%3,100
Dec 4, 20259.039.209.009.009.00-0.33%3,300
Dec 3, 20259.109.309.039.039.03-1.85%2,500
Dec 2, 20258.909.208.909.209.204.55%3,600
Dec 1, 20258.709.008.458.808.801.15%1,600
Nov 28, 20258.058.758.058.708.701.16%3,500
Nov 27, 20258.608.608.608.608.600.70%500
Nov 26, 20258.028.558.028.548.54-0.70%800
Nov 25, 20258.338.608.338.608.604.50%800
Nov 24, 20258.208.298.008.238.230.37%900