Telec Brasileiras-Telebras (TELB4)
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 | -1.3 | -14.4444444444 | 9 | 9 | 7.7 | 6640 | 8.34277108 | PR |
| 4 | -1.58 | -17.025862069 | 9.28 | 9.48 | 7.7 | 3840 | 8.77641927 | PR |
| 12 | -1.54 | -16.6666666667 | 9.24 | 10.08 | 7.7 | 5314 | 9.23102531 | PR |
| 26 | -1.69 | -17.9978700745 | 9.39 | 10.7 | 7.7 | 5141 | 9.27616109 | PR |
| 52 | -4.13 | -34.9112426036 | 11.83 | 16.24 | 7.7 | 5224 | 10.51310922 | PR |
| 156 | -11.99 | -60.8938547486 | 19.69 | 21 | 6.49 | 7080 | 13.10759854 | PR |
| 260 | -29.33 | -79.2060491493 | 37.03 | 50 | 6.49 | 13245 | 26.39361602 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446940 | 7.75 | -0.43 | -5.26 | 8.17 | 8.17 | 7.75 | 9300 |
| 1731360540 | 8.18 | -0.19 | -2.27 | 8.31 | 8.31 | 8 | 4400 |
| 1731101400 | 8.3699999 | -0.26 | -3.01 | 8.53 | 8.53 | 8.3699999 | 4600 |
| 1731014940 | 8.63 | -0.16 | -1.82 | 8.78 | 8.78 | 8.53 | 3500 |
| 1730928600 | 8.7899999 | -0.17 | -1.90 | 9 | 9 | 8.72 | 11400 |
| 1730842200 | 8.96 | 0.16 | 1.82 | 8.8 | 8.96 | 8.73 | 3500 |
| 1730755800 | 8.8 | -0.22 | -2.44 | 8.75 | 8.9 | 8.65 | 7000 |
| 1730496600 | 9.02 | -0.03 | -0.33 | 9.1 | 9.11 | 8.8 | 2600 |
| 1730410200 | 9.05 | -0.1 | -1.09 | 9.1 | 9.16 | 9.05 | 1700 |
| 1730323800 | 9.15 | 0 | 0.00 | 9.16 | 9.16 | 9.15 | 200 |
| 1730237340 | 9.15 | -0.02 | -0.22 | 9.27 | 9.27 | 9.1 | 700 |
| 1730151000 | 9.17 | -0.03 | -0.33 | 9.21 | 9.36 | 9.16 | 1300 |
| 1729891800 | 9.2 | 0.1 | 1.10 | 9.06 | 9.2 | 9.05 | 600 |
| 1729805400 | 9.1 | 0.09 | 1.00 | 9.1199999 | 9.35 | 9.05 | 700 |
| 1729719000 | 9.01 | -0.24 | -2.59 | 9.14 | 9.2 | 9.01 | 2600 |
| 1729632600 | 9.25 | -0.05 | -0.54 | 9.3 | 9.3 | 9.25 | 4500 |
| 1729546140 | 9.3 | 0.08 | 0.87 | 9.3699999 | 9.48 | 9.3 | 900 |
| 1729287000 | 9.22 | 0.01 | 0.11 | 9.32 | 9.3699999 | 9.22 | 2000 |
| 1729200540 | 9.21 | -0.03 | -0.32 | 9.16 | 9.3699999 | 9.16 | 900 |
| 1729114140 | 9.24 | -0.25 | -2.63 | 9.28 | 9.28 | 9.06 | 14400 |
| 1729027740 | 9.49 | 0.06 | 0.64 | 9.49 | 9.49 | 9.49 | 200 |
| 1728941400 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
| 1728682200 | 9.43 | -0.04 | -0.42 | 9.49 | 9.49 | 9.35 | 1800 |
| 1728595740 | 9.47 | 0.19 | 2.05 | 9.3 | 9.52 | 9.2 | 4100 |
| 1728509400 | 9.28 | -0.07 | -0.75 | 9.4 | 9.4 | 9.28 | 1700 |
| 1728422940 | 9.35 | -0.34 | -3.51 | 9.35 | 9.4 | 9.28 | 2800 |
| 1728336600 | 9.69 | 0.29 | 3.09 | 9.2899999 | 9.7 | 9.2 | 4000 |
| 1728077400 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1727991000 | 9.4 | -0.18 | -1.88 | 9.57 | 9.57 | 9.1 | 3200 |
| 1727904540 | 9.58 | 0.18 | 1.91 | 9.4 | 9.58 | 9.4 | 1200 |
| 1727818200 | 9.4 | -0.03 | -0.32 | 9.35 | 9.41 | 9.3 | 5300 |
| 1727731800 | 9.43 | -0.2 | -2.08 | 9.43 | 9.98 | 9.42 | 7300 |
| 1727472600 | 9.63 | -0.15 | -1.53 | 9.84 | 9.84 | 9.5 | 8000 |
| 1727386140 | 9.78 | 0.38 | 4.04 | 9.59 | 9.8 | 9.33 | 18800 |
| 1727299740 | 9.4 | 0.1 | 1.08 | 9.3 | 10.08 | 9.2899999 | 26700 |
| 1727213400 | 9.3 | 0.35 | 3.91 | 9.17 | 9.41 | 9.08 | 4700 |
| 1727127000 | 8.95 | 0.1 | 1.13 | 8.88 | 9.2 | 8.88 | 2600 |
| 1726867800 | 8.85 | -0.06 | -0.67 | 8.8 | 8.85 | 8.8 | 2200 |
| 1726781400 | 8.91 | -0.08 | -0.89 | 8.99 | 8.99 | 8.89 | 3300 |
| 1726695000 | 8.99 | -0.2 | -2.18 | 9.2 | 9.2 | 8.99 | 8200 |
| 1726608600 | 9.19 | 0.01 | 0.11 | 9.15 | 9.21 | 8.96 | 9300 |
| 1726522200 | 9.18 | -0.12 | -1.29 | 9.22 | 9.39 | 9.1 | 9300 |
| 1726263000 | 9.3 | 0.05 | 0.54 | 9.35 | 9.4 | 9.27 | 600 |
| 1726176540 | 9.25 | 0.01 | 0.11 | 9.27 | 9.27 | 9.25 | 600 |
| 1726090140 | 9.24 | 0 | 0.00 | 9.27 | 9.47 | 9.05 | 10700 |
| 1726003740 | 9.24 | -0.35 | -3.65 | 9.41 | 9.42 | 9.24 | 8400 |
| 1725917400 | 9.59 | -0.11 | -1.13 | 9.78 | 9.88 | 9.59 | 1900 |
| 1725658200 | 9.7 | -0.02 | -0.21 | 9.7 | 9.9 | 9.51 | 5800 |
| 1725571800 | 9.72 | 0.39 | 4.18 | 9.39 | 9.8 | 9.39 | 3400 |
| 1725485400 | 9.33 | 0.02 | 0.21 | 9.3699999 | 9.7 | 9.33 | 5500 |
| 1725399000 | 9.31 | -0.25 | -2.62 | 9.7899999 | 9.89 | 9.3 | 8200 |
| 1725312600 | 9.56 | 0.26 | 2.80 | 9.3 | 9.89 | 9.3 | 8500 |
| 1725053400 | 9.3 | -0.01 | -0.11 | 9.49 | 9.6199999 | 9.3 | 4600 |
| 1724967000 | 9.31 | -0.21 | -2.21 | 9.55 | 9.6199999 | 9.31 | 2000 |
| 1724880600 | 9.52 | 0.05 | 0.53 | 9.48 | 9.6199999 | 9.48 | 2500 |
| 1724794140 | 9.47 | 0.37 | 4.07 | 9.28 | 10 | 9.17 | 29500 |
| 1724707740 | 9.1 | 0.07 | 0.78 | 9.05 | 9.15 | 9.05 | 1200 |
| 1724448600 | 9.03 | 0.04 | 0.44 | 8.96 | 9.1 | 8.92 | 4500 |
| 1724362140 | 8.99 | -0.15 | -1.64 | 9.1 | 9.2 | 8.99 | 3900 |
| 1724275740 | 9.14 | -0.06 | -0.65 | 9.24 | 9.24 | 9.08 | 4900 |
| 1724189340 | 9.2 | 0.02 | 0.22 | 9.19 | 9.2 | 9.19 | 1000 |
| 1724102940 | 9.18 | 0.04 | 0.44 | 9.15 | 9.2 | 9.15 | 1500 |
| 1723843800 | 9.14 | -0.06 | -0.65 | 9.2 | 9.3 | 9.11 | 9600 |
| 1723757340 | 9.2 | -0.15 | -1.60 | 9.34 | 9.5 | 9.14 | 4800 |
| 1723671000 | 9.35 | -0.49 | -4.98 | 9.41 | 9.67 | 9.35 | 5200 |
| 1723584600 | 9.84 | 0.03 | 0.31 | 9.77 | 9.86 | 9.77 | 2200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
