Telebras

TELB3
🏛️ brazil →
11.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.25 11.60 11.20 11.45 0.0M
2025-09-25 11.02 11.36 11.02 11.36 0.0M
2025-09-24 11.41 11.41 11.40 11.36 0.0M
2025-09-23 11.85 11.90 11.60 11.65 0.0M
2025-09-22 12.73 13.30 11.25 11.40 0.0M
2025-09-19 12.50 12.57 12.50 12.57 0.0M
2025-09-18 12.35 12.35 12.11 12.11 0.0M
2025-09-17 12.50 12.50 12.30 12.34 0.0M
2025-09-16 12.85 12.85 12.34 12.34 0.0M
2025-09-15 12.42 12.42 12.42 12.42 0.0M
2025-09-12 12.75 14.51 12.40 12.40 0.0M
2025-09-11 12.35 12.65 12.35 12.65 0.0M
2025-09-10 12.62 12.65 12.45 12.45 0.0M
2025-09-09 13.35 13.35 12.62 12.62 0.0M
2025-09-08 13.95 13.99 12.61 13.35 0.0M
2025-09-05 14.65 14.65 13.00 13.00 0.0M
2025-09-04 13.42 14.90 13.30 14.24 0.0M
2025-09-03 13.20 13.60 13.20 13.60 0.0M
2025-09-02 12.95 13.49 12.95 13.45 0.0M
2025-09-01 12.89 12.95 12.60 12.93 0.0M
2025-08-29 12.20 12.75 12.20 12.69 0.0M
2025-08-28 11.90 12.12 11.50 12.12 0.0M
2025-08-27 11.85 11.85 11.50 11.50 0.0M
2025-08-26 11.51 11.51 11.51 11.51 0.0M
2025-08-25 11.40 11.75 11.40 11.51 0.0M
2025-08-22 11.35 11.35 11.35 11.35 0.0M
2025-08-21 11.15 11.15 11.15 11.15 0.0M
2025-08-20 10.74 11.00 10.74 11.00 0.0M
2025-08-19 11.00 11.00 10.65 10.65 0.0M
2025-08-18 11.19 11.38 11.05 11.05 0.0M
2025-08-15 10.90 11.17 10.90 11.17 0.0M
2025-08-14 10.89 10.89 10.85 10.88 0.0M
2025-08-13 10.80 10.80 10.50 10.61 0.0M
2025-08-12 10.85 11.01 10.85 11.00 0.0M
2025-08-11 11.12 11.30 10.79 10.79 0.0M
2025-08-08 12.00 12.00 11.50 11.75 0.0M
2025-08-07 12.45 12.89 12.31 12.31 0.0M
2025-08-05 12.85 12.85 12.85 12.85 0.0M
2025-07-31 12.70 12.85 12.70 12.85 0.0M
2025-07-30 12.69 12.70 12.69 12.70 0.0M
2025-07-29 12.20 12.50 12.20 12.50 0.0M
2025-07-28 12.36 12.36 11.86 12.00 0.0M
2025-07-25 12.36 12.36 12.36 12.36 0.0M
2025-07-23 12.65 12.79 12.30 12.36 0.0M
2025-07-22 12.20 12.20 12.20 12.20 0.0M
2025-07-21 12.01 12.54 12.01 12.25 0.0M
2025-07-18 12.68 12.68 12.10 12.10 0.0M
2025-07-16 12.45 12.75 12.45 12.75 0.0M
2025-07-15 12.35 12.39 12.05 12.30 0.0M
2025-07-14 12.21 12.21 12.21 12.21 0.0M
2025-07-11 12.01 12.21 12.01 12.21 0.0M
2025-07-10 12.30 12.30 12.21 12.21 0.0M
2025-07-09 12.35 12.35 12.30 12.31 0.0M
2025-07-08 12.69 12.75 12.30 12.30 0.0M
2025-07-07 12.79 12.79 12.79 12.79 0.0M
2025-07-04 12.60 12.80 12.42 12.80 0.0M
2025-07-03 12.60 12.94 12.40 12.90 0.0M
2025-07-01 12.60 12.94 12.60 12.80 0.0M
2025-06-30 12.80 13.39 12.66 12.83 0.0M
2025-06-27 12.00 13.00 12.00 13.00 0.0M
2025-06-25 12.00 12.00 12.00 12.00 0.0M
2025-06-24 11.89 12.00 11.89 12.00 0.0M
2025-06-23 12.15 12.15 11.54 11.98 0.0M
2025-06-18 12.41 12.53 12.15 12.25 0.0M
2025-06-17 12.26 12.40 12.20 12.40 0.0M
2025-06-16 12.65 12.95 12.20 12.20 0.0M
2025-06-12 12.99 13.00 12.99 13.00 0.0M
2025-06-11 12.80 13.19 12.73 12.73 0.0M
2025-06-10 12.91 12.91 12.72 12.72 0.0M
2025-06-09 12.90 13.24 12.90 13.04 0.0M
2025-06-06 13.00 13.38 12.99 13.08 0.0M
2025-06-05 12.99 13.30 12.99 13.30 0.0M
2025-06-04 13.35 13.38 12.51 12.91 0.0M
2025-06-03 13.41 13.64 12.65 12.66 0.0M
2025-06-02 13.20 13.90 13.00 13.50 0.0M
2025-05-30 12.74 13.85 12.62 13.34 0.0M
2025-05-29 12.98 13.05 12.62 12.95 0.0M
2025-05-28 13.51 13.51 12.60 12.65 0.0M
2025-05-27 12.60 14.01 12.59 13.51 0.0M
2025-05-26 12.25 13.15 12.25 12.74 0.0M
2025-05-23 12.56 12.79 12.54 12.54 0.0M
2025-05-22 13.00 13.00 13.00 13.00 0.0M
2025-05-20 12.80 13.20 12.75 13.00 0.0M
2025-05-19 12.50 13.22 12.50 13.22 0.0M
2025-05-16 12.60 12.90 12.60 12.90 0.0M
2025-05-15 12.59 12.99 12.59 12.59 0.0M
2025-05-14 12.79 12.80 12.32 12.59 0.0M
2025-05-13 12.41 12.64 12.41 12.55 0.0M
2025-05-12 12.16 12.65 12.16 12.21 0.0M
2025-05-09 12.20 12.55 12.15 12.20 0.0M
2025-05-08 12.95 12.95 12.50 12.70 0.0M
2025-05-07 13.00 13.00 12.60 12.60 0.0M
2025-05-06 13.40 13.40 13.40 13.40 0.0M
2025-05-02 13.21 13.45 13.14 13.45 0.0M
2025-04-29 13.60 13.60 13.40 13.40 0.0M
2025-04-28 13.55 13.99 13.50 13.99 0.0M
2025-04-25 13.94 13.94 13.94 13.94 0.0M
2025-04-24 13.73 14.65 13.44 13.94 0.0M
2025-04-17 13.92 14.05 13.92 14.05 0.0M
2025-04-16 14.49 14.49 13.88 13.88 0.0M
2025-04-15 14.31 14.31 13.82 14.25 0.0M
2025-04-14 14.60 14.64 14.11 14.44 0.0M
2025-04-11 13.95 14.64 13.91 14.50 0.0M
2025-04-10 13.90 14.45 13.90 14.45 0.0M
2025-04-09 14.04 14.10 13.51 14.04 0.0M
2025-04-07 14.10 14.44 13.90 14.44 0.0M
2025-04-04 14.35 14.69 14.15 14.60 0.0M
2025-04-03 14.35 14.83 13.27 14.83 0.0M
2025-04-02 13.88 14.50 13.80 13.95 0.0M
2025-04-01 13.64 13.99 13.55 13.72 0.0M
2025-03-31 13.45 14.20 13.21 13.64 0.0M
2025-03-28 13.70 14.34 13.70 13.90 0.0M
2025-03-27 14.50 14.80 13.80 14.54 0.0M
2025-03-26 14.62 14.62 14.62 14.62 0.0M
2025-03-25 14.60 14.75 14.41 14.73 0.0M
2025-03-24 13.60 14.65 13.60 14.50 0.0M
2025-03-21 14.35 14.65 14.15 14.49 0.0M
2025-03-20 13.46 13.95 13.46 13.95 0.0M
2025-03-19 14.65 14.65 13.62 13.64 0.0M
2025-03-18 12.90 14.18 12.71 14.18 0.0M
2025-03-17 13.74 14.09 13.00 13.23 0.0M
2025-03-14 11.48 13.24 11.48 13.24 0.0M
2025-03-13 11.99 11.99 11.55 11.55 0.0M
2025-03-12 11.57 11.75 11.55 11.75 0.0M
2025-03-11 12.15 12.15 11.61 11.75 0.0M
2025-03-07 12.10 12.15 11.80 11.80 0.0M
2025-03-06 11.80 12.39 11.71 11.86 0.0M
2025-03-05 12.25 12.25 12.25 12.25 0.0M
2025-02-28 12.80 12.95 12.07 12.11 0.0M
2025-02-27 12.95 13.00 12.70 12.70 0.0M
2025-02-26 13.00 13.00 12.55 12.70 0.0M
2025-02-25 12.45 12.89 12.45 12.89 0.0M
2025-02-24 12.66 12.84 12.59 12.59 0.0M
2025-02-21 12.85 12.99 12.50 12.55 0.0M
2025-02-20 13.25 13.35 12.61 13.35 0.0M
2025-02-19 13.60 13.65 13.60 13.65 0.0M
2025-02-18 13.76 14.00 13.16 13.37 0.0M
2025-02-17 13.85 13.90 13.75 13.76 0.0M
2025-02-14 13.70 14.19 13.56 13.80 0.0M
2025-02-13 12.90 14.40 12.90 13.69 0.0M
2025-02-12 12.60 12.60 12.56 12.56 0.0M
2025-02-11 12.55 12.56 12.55 12.56 0.0M
2025-02-10 12.51 12.51 12.35 12.35 0.0M
2025-02-07 13.60 13.60 12.85 12.85 0.0M
2025-02-06 12.60 13.00 12.60 13.00 0.0M
2025-02-04 13.10 13.10 13.10 13.10 0.0M
2025-02-03 12.75 13.10 12.75 13.10 0.0M
2025-01-31 12.35 13.35 12.35 13.20 0.0M
2025-01-30 11.10 11.95 11.10 11.95 0.0M
2025-01-29 11.00 11.00 11.00 11.00 0.0M
2025-01-28 11.00 11.00 11.00 11.00 0.0M
2025-01-27 11.00 11.45 10.95 10.95 0.0M
2025-01-23 11.10 11.50 10.65 11.50 0.0M
2025-01-21 11.60 11.60 11.56 11.60 0.0M
2025-01-20 11.60 11.60 11.60 11.60 0.0M
2025-01-17 11.70 11.90 11.60 11.60 0.0M
2025-01-16 11.77 11.84 11.60 11.79 0.0M
2025-01-15 12.02 12.15 11.92 12.15 0.0M
2025-01-14 12.90 12.90 12.00 12.02 0.0M
2025-01-13 12.35 12.69 12.20 12.69 0.0M
2025-01-10 12.45 12.89 12.45 12.88 0.0M
2025-01-08 12.45 12.45 12.45 12.45 0.0M
2025-01-07 12.45 12.45 12.45 12.45 0.0M
2025-01-03 12.55 12.95 12.55 12.95 0.0M
2025-01-02 13.15 13.15 12.99 12.99 0.0M