Telec Brasileiras-Telebras (TELB3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.02115244347 | 13.71 | 14.09 | 13 | 825 | 13.7369697 | CS |
| 4 | -0.12 | -0.858983536149 | 13.97 | 15.21 | 13 | 1242 | 13.99245763 | CS |
| 12 | 0.93 | 7.19814241486 | 12.92 | 15.21 | 12.52 | 1319 | 13.72526685 | CS |
| 26 | -0.35 | -2.46478873239 | 14.2 | 15.21 | 12.52 | 1119 | 13.65515829 | CS |
| 52 | -2.65 | -16.0606060606 | 16.5 | 19 | 12.52 | 1666 | 15.1726184 | CS |
| 156 | -37.15 | -72.8431372549 | 51 | 74.46 | 12.52 | 2324 | 22.9488165 | CS |
| 260 | -124.65 | -90 | 138.5 | 209.99 | 12.52 | 2139 | 52.12094751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 13.85 | -0.1 | -0.72 | 13.45 | 13.85 | 13 | 1200 |
| 1726781400 | 13.95 | 0.29 | 2.12 | 13.99 | 13.99 | 13.89 | 400 |
| 1726695000 | 13.66 | -0.24 | -1.73 | 13.6 | 14.09 | 13.53 | 1200 |
| 1726608600 | 13.9 | 0.3 | 2.21 | 13.9 | 13.9 | 13.4 | 800 |
| 1726522200 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1726263000 | 13.6 | -0.23 | -1.66 | 13.71 | 13.85 | 13.6 | 900 |
| 1726176540 | 13.83 | -0.17 | -1.21 | 13.7 | 14 | 13.66 | 1500 |
| 1726090140 | 14 | -0.03 | -0.21 | 14.1 | 14.1 | 14 | 400 |
| 1726003740 | 14.03 | -0.28 | -1.96 | 14.2 | 14.3 | 13.9 | 1200 |
| 1725917400 | 14.31 | -0.53 | -3.57 | 14.45 | 14.45 | 14.31 | 300 |
| 1725658200 | 14.84 | 0.23 | 1.57 | 14.88 | 14.88 | 14.61 | 500 |
| 1725571800 | 14.61 | -0.14 | -0.95 | 14.75 | 15.21 | 14.61 | 2400 |
| 1725485400 | 14.75 | 0.98 | 7.12 | 13.99 | 14.9 | 13.99 | 2300 |
| 1725399000 | 13.77 | 0.03 | 0.22 | 13.99 | 13.99 | 13.77 | 200 |
| 1725312600 | 13.74 | 0.12 | 0.88 | 13.72 | 13.88 | 13.72 | 1300 |
| 1725053400 | 13.62 | -0.38 | -2.71 | 14.3 | 14.35 | 13.62 | 1400 |
| 1724967000 | 14 | 0.02 | 0.14 | 14 | 14 | 14 | 100 |
| 1724880600 | 13.98 | 0.23 | 1.67 | 14.4 | 14.4 | 13.98 | 1700 |
| 1724794140 | 13.75 | 0.09 | 0.66 | 13.99 | 14.5 | 13.75 | 6100 |
| 1724707740 | 13.66 | 0.06 | 0.44 | 14.15 | 14.15 | 13.66 | 700 |
| 1724448600 | 13.6 | -0.2 | -1.45 | 13.97 | 13.97 | 13.6 | 200 |
| 1724362140 | 13.8 | -0.2 | -1.43 | 14 | 14 | 13.7 | 1800 |
| 1724275740 | 14 | -0.2 | -1.41 | 14.2 | 14.2 | 14 | 300 |
| 1724189340 | 14.2 | 0.15 | 1.07 | 14.35 | 14.35 | 14.2 | 200 |
| 1724102940 | 14.05 | 0.11 | 0.79 | 14 | 14.1 | 13.9 | 2400 |
| 1723843800 | 13.94 | -0.06 | -0.43 | 13.9 | 13.94 | 13.9 | 300 |
| 1723757340 | 14 | 0.35 | 2.56 | 13.95 | 14 | 13.95 | 500 |
| 1723671000 | 13.65 | 0 | 0.00 | 13.9 | 13.9 | 13.65 | 100 |
| 1723584600 | 13.65 | -0.45 | -3.19 | 13.76 | 13.76 | 13.55 | 1800 |
| 1723498200 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1723239000 | 14.1 | -0.1 | -0.70 | 13.91 | 14.1 | 13.9 | 2400 |
| 1723152600 | 14.2 | 0.31 | 2.23 | 14 | 14.88 | 14 | 3700 |
| 1723066200 | 13.89 | -0.08 | -0.57 | 13.97 | 14.09 | 13.65 | 1200 |
| 1722979740 | 13.97 | 0.36 | 2.65 | 13.8 | 14.7 | 13.7 | 4300 |
| 1722893400 | 13.61 | 0.06 | 0.44 | 13.2 | 13.85 | 13.2 | 2100 |
| 1722634200 | 13.55 | 0.25 | 1.88 | 13.55 | 13.55 | 13.55 | 100 |
| 1722547800 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1722461400 | 13.3 | 0 | 0.00 | 13.64 | 13.64 | 13.3 | 200 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
