Telec Brasileiras-Telebras (TELB3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -2.20588235294 | 13.6 | 13.65 | 12.98 | 680 | 13.26529412 | CS |
| 4 | 0.53 | 4.15035238841 | 12.77 | 14.8 | 12.52 | 1428 | 13.30953307 | CS |
| 12 | -0.73 | -5.20313613685 | 14.03 | 14.8 | 12.52 | 1215 | 13.27090717 | CS |
| 26 | -1.7 | -11.3333333333 | 15 | 16.38 | 12.52 | 1325 | 14.22423298 | CS |
| 52 | -4.29 | -24.3888573053 | 17.59 | 20.75 | 12.52 | 2107 | 15.9683673 | CS |
| 156 | -52.7 | -79.8484848485 | 66 | 74.46 | 12.52 | 2295 | 24.38303257 | CS |
| 260 | -13.5 | -50.3731343284 | 26.8 | 499 | 12.52 | 2787 | 82.49229101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 13.3 | 0.32 | 2.47 | 13.3 | 13.3 | 13.3 | 100 |
| 1722288600 | 12.98 | -0.29 | -2.19 | 13.14 | 13.14 | 12.98 | 400 |
| 1722029400 | 13.27 | 0.02 | 0.15 | 13.27 | 13.27 | 13.25 | 600 |
| 1721943000 | 13.25 | -0.1 | -0.75 | 13.33 | 13.33 | 13.25 | 200 |
| 1721856600 | 13.35 | 0.04 | 0.30 | 13.6 | 13.6 | 13.35 | 400 |
| 1721770140 | 13.31 | -0.04 | -0.30 | 13.6 | 13.65 | 13.31 | 1800 |
| 1721683800 | 13.35 | 0.08 | 0.60 | 13.36 | 13.36 | 13.35 | 300 |
| 1721424600 | 13.27 | -0.35 | -2.57 | 13.6 | 13.83 | 13.27 | 1000 |
| 1721338200 | 13.62 | -0.38 | -2.71 | 14.2 | 14.31 | 13.62 | 4800 |
| 1721251800 | 14 | 0.69 | 5.18 | 13.85 | 14 | 13.36 | 1600 |
| 1721165340 | 13.31 | 0.57 | 4.47 | 13.45 | 14.8 | 13.31 | 8400 |
| 1721079000 | 12.74 | -0.23 | -1.77 | 12.74 | 12.74 | 12.74 | 100 |
| 1720819800 | 12.97 | 0.07 | 0.54 | 13.5 | 13.92 | 12.97 | 3500 |
| 1720733400 | 12.9 | 0 | 0.00 | 12.84 | 12.9 | 12.84 | 400 |
| 1720646940 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1720560540 | 12.9 | -0.03 | -0.23 | 12.61 | 12.9 | 12.61 | 500 |
| 1720474200 | 12.93 | 0 | 0.00 | 12.93 | 12.93 | 12.93 | 0 |
| 1720215000 | 12.93 | 0.03 | 0.23 | 12.92 | 12.93 | 12.92 | 200 |
| 1720128540 | 12.9 | 0.11 | 0.86 | 12.65 | 12.9 | 12.6 | 800 |
| 1720042200 | 12.79 | 0.08 | 0.63 | 12.52 | 12.79 | 12.52 | 200 |
| 1719955800 | 12.71 | -0.29 | -2.23 | 12.77 | 12.81 | 12.71 | 500 |
| 1719869400 | 13 | 0.16 | 1.25 | 12.92 | 13 | 12.91 | 400 |
| 1719610200 | 12.84 | 0 | 0.00 | 12.84 | 12.84 | 12.84 | 0 |
| 1719523800 | 12.84 | -0.16 | -1.23 | 13 | 13 | 12.84 | 300 |
| 1719437400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 200 |
| 1719351000 | 13 | 0.2 | 1.56 | 12.95 | 13 | 12.95 | 900 |
| 1719264600 | 12.8 | -0.6 | -4.48 | 12.8 | 13 | 12.8 | 300 |
| 1719005400 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1718919000 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1718832600 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1718746200 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1718659800 | 13.4 | 0.18 | 1.36 | 13.4 | 13.4 | 13.4 | 200 |
| 1718400600 | 13.22 | 0 | 0.00 | 13.22 | 13.22 | 13.22 | 0 |
| 1718314200 | 13.22 | 0 | 0.00 | 13.22 | 13.22 | 13.22 | 0 |
| 1718227800 | 13.22 | 0 | 0.00 | 13.22 | 13.22 | 13.22 | 0 |
| 1718141400 | 13.22 | -0.18 | -1.34 | 13.25 | 13.25 | 13.22 | 100 |
| 1718055000 | 13.4 | 0.42 | 3.24 | 12.95 | 13.4 | 12.95 | 8500 |
| 1717795800 | 12.98 | 0 | 0.00 | 12.98 | 12.98 | 12.98 | 0 |
| 1717709400 | 12.98 | 0.18 | 1.41 | 12.71 | 12.98 | 12.7 | 800 |
| 1717622940 | 12.8 | -0.15 | -1.16 | 13 | 13 | 12.8 | 500 |
| 1717536600 | 12.95 | 0.13 | 1.01 | 13.29 | 13.29 | 12.95 | 400 |
| 1717450200 | 12.82 | -0.58 | -4.33 | 13.1 | 13.1 | 12.82 | 1100 |
| 1717190940 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1717018140 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1716931740 | 13.4 | -0.2 | -1.47 | 13.6 | 13.6 | 13.4 | 500 |
| 1716845340 | 13.6 | 0.4 | 3.03 | 13.56 | 13.69 | 13.31 | 1200 |
| 1716586200 | 13.2 | 0.38 | 2.96 | 13.04 | 13.29 | 12.85 | 1900 |
| 1716499800 | 12.82 | 0 | 0.00 | 12.83 | 12.83 | 12.82 | 900 |
| 1716413340 | 12.82 | -0.79 | -5.80 | 13.5 | 13.5 | 12.82 | 1900 |
| 1716327000 | 13.61 | -0.05 | -0.37 | 13.67 | 13.67 | 13.5 | 1300 |
| 1716240600 | 13.66 | -0.02 | -0.15 | 13.66 | 13.66 | 13.66 | 100 |
| 1715981400 | 13.68 | -0.35 | -2.49 | 13.68 | 13.68 | 13.68 | 100 |
| 1715895000 | 14.03 | 0 | 0.00 | 14.03 | 14.03 | 14.03 | 0 |
| 1715808600 | 14.03 | 0 | 0.00 | 14.03 | 14.03 | 14.03 | 0 |
| 1715722200 | 14.03 | 0 | 0.00 | 14.03 | 14.03 | 14.03 | 0 |
| 1715635800 | 14.03 | 0 | 0.00 | 14.03 | 14.03 | 14.03 | 0 |
| 1715376600 | 14.03 | 0 | 0.00 | 14.03 | 14.03 | 14.03 | 0 |
| 1715290200 | 14.03 | 0 | 0.00 | 14.03 | 14.03 | 14.03 | 0 |
| 1715203800 | 14.03 | -0.24 | -1.68 | 14.03 | 14.03 | 14.03 | 100 |
| 1715117400 | 14.27 | 0 | 0.00 | 14.27 | 14.27 | 14.27 | 0 |
| 1715031000 | 14.27 | 0 | 0.00 | 14.45 | 14.5 | 14.27 | 300 |
| 1714771800 | 14.27 | 0 | 0.00 | 14.27 | 14.27 | 14.27 | 0 |
| 1714685400 | 14.27 | -0.17 | -1.18 | 14.26 | 14.27 | 14.26 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
