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 | -0.2 | -2.25733634312 | 8.86 | 8.89 | 8.56 | 2960 | 8.6877027 | PR |
| 4 | -0.3 | -3.34821428571 | 8.96 | 9.49 | 8.53 | 3560 | 8.83626404 | PR |
| 12 | -1.27 | -12.7895266868 | 9.93 | 9.99 | 8.53 | 3478 | 9.18462101 | PR |
| 26 | -3.74 | -30.1612903226 | 12.4 | 12.7 | 8.53 | 4158 | 10.2792194 | PR |
| 52 | -3.89 | -30.9960159363 | 12.55 | 16.24 | 8.53 | 5347 | 11.87937452 | PR |
| 156 | -21.46 | -71.2483399734 | 30.12 | 30.59 | 6.49 | 7094 | 14.37707377 | PR |
| 260 | -17.86 | -67.3453996983 | 26.52 | 89 | 6.49 | 20037 | 33.94379886 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 8.7 | -0.03 | -0.34 | 8.72 | 8.76 | 8.69 | 3800 |
| 1720128540 | 8.73 | -0.05 | -0.57 | 8.78 | 8.78 | 8.7 | 1800 |
| 1720042200 | 8.78 | 0.06 | 0.69 | 8.72 | 8.78 | 8.7 | 800 |
| 1719955800 | 8.72 | 0.09 | 1.04 | 8.69 | 8.88 | 8.64 | 3200 |
| 1719869400 | 8.63 | -0.23 | -2.60 | 8.86 | 8.89 | 8.56 | 5200 |
| 1719610200 | 8.86 | 0.02 | 0.23 | 8.8699999 | 8.89 | 8.83 | 1100 |
| 1719523800 | 8.84 | -0.02 | -0.23 | 8.86 | 8.8699999 | 8.8 | 700 |
| 1719437400 | 8.86 | -0.07 | -0.78 | 8.97 | 8.97 | 8.75 | 2000 |
| 1719351000 | 8.93 | 0.04 | 0.45 | 8.93 | 9.05 | 8.93 | 3800 |
| 1719264600 | 8.89 | 0.12 | 1.37 | 8.78 | 9.1199999 | 8.78 | 7100 |
| 1719005400 | 8.77 | 0.24 | 2.81 | 8.7899999 | 8.82 | 8.72 | 3500 |
| 1718918940 | 8.53 | -0.43 | -4.80 | 8.95 | 8.95 | 8.53 | 15100 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
