Telec Brasileiras-Telebras (TELB4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -6.36663007684 | 9.11 | 9.45 | 8.53 | 2100 | 8.98466667 | PR |
| 4 | -0.39 | -4.37219730942 | 8.92 | 9.69 | 8.53 | 3742 | 9.22011252 | PR |
| 12 | -1.43 | -14.3574297189 | 9.96 | 10.51 | 8.53 | 3315 | 9.52811173 | PR |
| 26 | -4.22 | -33.0980392157 | 12.75 | 16.24 | 8.53 | 5178 | 11.26990504 | PR |
| 52 | -3.99 | -31.8690095847 | 12.52 | 16.24 | 8.53 | 5514 | 12.05885063 | PR |
| 156 | -23.04 | -72.9806778587 | 31.57 | 33.95 | 6.49 | 7144 | 14.73573942 | PR |
| 260 | -18.25 | -68.1478715459 | 26.78 | 89 | 6.49 | 20038 | 33.98375067 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 8.96 | -0.05 | -0.55 | 9.1 | 9.39 | 8.93 | 2800 |
| 1718746200 | 9.01 | 0.11 | 1.24 | 9.1 | 9.19 | 8.95 | 1100 |
| 1718659800 | 8.9 | -0.1 | -1.11 | 9.19 | 9.2 | 8.9 | 900 |
| 1718400600 | 9 | -0.1 | -1.10 | 9.05 | 9.45 | 8.86 | 5400 |
| 1718314200 | 9.1 | -0.05 | -0.55 | 9.11 | 9.2 | 9.1 | 300 |
| 1718227800 | 9.15 | -0.07 | -0.76 | 9.46 | 9.46 | 8.85 | 8300 |
| 1718141400 | 9.22 | -0.11 | -1.18 | 9.11 | 9.22 | 9.1 | 400 |
| 1718055000 | 9.33 | 0.41 | 4.60 | 8.96 | 9.49 | 8.96 | 3900 |
| 1717795800 | 8.92 | -0.03 | -0.34 | 8.96 | 9 | 8.92 | 500 |
| 1717709400 | 8.95 | -0.04 | -0.44 | 9.02 | 9.02 | 8.95 | 1800 |
| 1717622940 | 8.99 | -0.3 | -3.23 | 9.2899999 | 9.2899999 | 8.95 | 2800 |
| 1717536600 | 9.2899999 | -0.13 | -1.38 | 9.1 | 9.2899999 | 9.1 | 200 |
| 1717450200 | 9.42 | 0.5 | 5.61 | 9 | 9.58 | 9 | 2300 |
| 1717191000 | 8.92 | -0.17 | -1.87 | 9.14 | 9.14 | 8.92 | 1200 |
| 1717018140 | 9.09 | -0.3 | -3.19 | 9.03 | 9.2 | 9.03 | 2400 |
| 1716931740 | 9.39 | -0.03 | -0.32 | 9.45 | 9.69 | 9.05 | 4700 |
| 1716845340 | 9.42 | 0.15 | 1.62 | 9.44 | 9.67 | 9.14 | 19100 |
| 1716586200 | 9.27 | 0.4 | 4.51 | 8.8699999 | 9.27 | 8.71 | 10100 |
| 1716499800 | 8.8699999 | -0.08 | -0.89 | 8.92 | 9.01 | 8.86 | 2900 |
| 1716413340 | 8.95 | 0.02 | 0.22 | 8.98 | 9.1 | 8.95 | 1900 |
| 1716327000 | 8.93 | -0.08 | -0.89 | 9.01 | 9.01 | 8.92 | 3900 |
| 1716240600 | 9.01 | -0.16 | -1.74 | 9 | 9.27 | 9 | 2200 |
| 1715981400 | 9.17 | -0.1 | -1.08 | 9.16 | 9.36 | 9 | 3900 |
| 1715895000 | 9.27 | -0.08 | -0.86 | 9.33 | 9.44 | 9.08 | 12700 |
| 1715808600 | 9.35 | -0.05 | -0.53 | 9.35 | 9.35 | 9.22 | 4500 |
| 1715722200 | 9.4 | -0.09 | -0.95 | 9.39 | 9.49 | 9.35 | 3600 |
| 1715635800 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 0 |
| 1715376600 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.4 | 600 |
| 1715290140 | 9.49 | -0.05 | -0.52 | 9.52 | 9.52 | 9.3699999 | 1900 |
| 1715203800 | 9.5399999 | -0.16 | -1.65 | 9.4 | 9.58 | 9.4 | 5200 |
| 1715117400 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1715031000 | 9.7 | -0.2 | -2.02 | 9.6 | 9.97 | 9.6 | 1200 |
| 1714771800 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 100 |
| 1714685400 | 9.9 | 0 | 0.00 | 9.8 | 9.95 | 9.8 | 1200 |
| 1714512600 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1714426200 | 9.9 | 0.07 | 0.71 | 9.85 | 9.98 | 9.36 | 2100 |
| 1714167000 | 9.83 | 0.4 | 4.24 | 9.51 | 9.84 | 9.5 | 1100 |
| 1714080540 | 9.43 | -0.51 | -5.13 | 9.5 | 9.92 | 9.43 | 1300 |
| 1713994200 | 9.94 | 0.11 | 1.12 | 9.65 | 9.99 | 9.6 | 2000 |
| 1713907800 | 9.83 | 0.43 | 4.57 | 9.5 | 9.99 | 9.5 | 5500 |
| 1713821340 | 9.4 | 0.02 | 0.21 | 9.47 | 9.5 | 9.4 | 900 |
| 1713562200 | 9.38 | -0.1 | -1.05 | 9.4 | 9.4 | 9.35 | 500 |
| 1713475800 | 9.48 | -0.02 | -0.21 | 9.48 | 9.58 | 9.48 | 1300 |
| 1713389400 | 9.5 | -0.3 | -3.06 | 9.5399999 | 9.5399999 | 9.49 | 1400 |
| 1713302940 | 9.8 | 0.1 | 1.03 | 9.7 | 9.86 | 9.5 | 1300 |
| 1713216600 | 9.7 | -0.22 | -2.22 | 9.93 | 9.93 | 9.7 | 11800 |
| 1712957400 | 9.92 | -0.18 | -1.78 | 10.1 | 10.1 | 9.92 | 3800 |
| 1712870940 | 10.1 | 0.02 | 0.20 | 10.1 | 10.25 | 10.09 | 1200 |
| 1712784540 | 10.08 | -0.2 | -1.95 | 10.21 | 10.21 | 10.08 | 300 |
| 1712698140 | 10.28 | -0.23 | -2.19 | 10.28 | 10.45 | 10.26 | 800 |
| 1712611740 | 10.51 | 0.16 | 1.55 | 10.2 | 10.51 | 9.99 | 4400 |
| 1712352600 | 10.35 | 0 | 0.00 | 10.2 | 10.35 | 10.15 | 7600 |
| 1712266140 | 10.35 | 0.3 | 2.99 | 10.2 | 10.35 | 10.2 | 10900 |
| 1712179740 | 10.05 | -0.13 | -1.28 | 10.2 | 10.23 | 10.02 | 1200 |
| 1712093400 | 10.18 | 0.18 | 1.80 | 10.37 | 10.37 | 9.99 | 2500 |
| 1712006940 | 10 | -0.01 | -0.10 | 10 | 10.19 | 9.99 | 2700 |
| 1711661400 | 10.01 | 0.02 | 0.20 | 9.96 | 10.01 | 9.95 | 400 |
| 1711574940 | 9.99 | -0.02 | -0.20 | 10 | 10 | 9.99 | 2200 |
| 1711488540 | 10.01 | -0.04 | -0.40 | 10.05 | 10.27 | 9.99 | 11700 |
| 1711402140 | 10.05 | -0.2 | -1.95 | 10 | 10.05 | 10 | 1000 |
| 1711143000 | 10.25 | 0.1 | 0.99 | 10.27 | 10.27 | 10.16 | 900 |
| 1711056600 | 10.15 | 0.1 | 1.00 | 10.2 | 10.2 | 10.15 | 500 |
| 1710970200 | 10.05 | -0.15 | -1.47 | 10.2 | 10.2 | 10 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
