Telec Brasileiras-Telebras (TELB4)
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 | 0.05 | 0.54347826087 | 9.2 | 9.43 | 8.89 | 5420 | 9.3102952 | PR |
| 4 | 2.44 | 35.8296622614 | 6.81 | 9.5 | 6.8 | 3833 | 8.84231884 | PR |
| 12 | 1.45 | 18.5897435897 | 7.8 | 9.5 | 6.53 | 3165 | 8.04120818 | PR |
| 26 | 0.2 | 2.20994475138 | 9.05 | 10.08 | 6.53 | 4488 | 8.73156911 | PR |
| 52 | -1.15 | -11.0576923077 | 10.4 | 11.39 | 6.53 | 4438 | 9.18894051 | PR |
| 156 | -4.45 | -32.4817518248 | 13.7 | 21 | 6.49 | 6956 | 12.70648632 | PR |
| 260 | -15.75 | -63 | 25 | 50 | 6.49 | 12623 | 25.78170021 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 9.25 | 0.3 | 3.35 | 8.95 | 9.3 | 8.95 | 1700 |
| 1740432540 | 8.95 | -0.15 | -1.65 | 9 | 9.01 | 8.89 | 2800 |
| 1740173400 | 9.1 | 0.01 | 0.11 | 9.34 | 9.39 | 9.1 | 2700 |
| 1740087000 | 9.09 | -0.34 | -3.61 | 9.17 | 9.2899999 | 9.09 | 2200 |
| 1740000540 | 9.43 | 0.03 | 0.32 | 9.39 | 9.43 | 9.3 | 10700 |
| 1739914140 | 9.4 | 0.3 | 3.30 | 9.2 | 9.4 | 9 | 8700 |
| 1739827800 | 9.1 | -0.38 | -4.01 | 9.44 | 9.45 | 9.06 | 2100 |
| 1739568600 | 9.48 | 0.4 | 4.41 | 9.16 | 9.5 | 9 | 4900 |
| 1739482140 | 9.08 | 0.82 | 9.93 | 8.0399999 | 9.08 | 8.0399999 | 5800 |
| 1739395740 | 8.26 | -0.59 | -6.67 | 8.52 | 8.52 | 8 | 6900 |
| 1739309400 | 8.85 | -0.13 | -1.45 | 8.9 | 8.9 | 8.5 | 1800 |
| 1739222940 | 8.98 | 0.65 | 7.80 | 8.25 | 8.98 | 8.25 | 1000 |
| 1738963800 | 8.33 | 0 | 0.00 | 8.3 | 8.33 | 8.3 | 300 |
| 1738877340 | 8.33 | 0.14 | 1.71 | 7.83 | 8.33 | 7.66 | 6400 |
| 1738790940 | 8.19 | -0.01 | -0.12 | 8.19 | 8.19 | 8.19 | 100 |
| 1738704600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1738618200 | 8.2 | -0.09 | -1.09 | 7.85 | 8.25 | 7.85 | 800 |
| 1738358940 | 8.2899999 | 0.4 | 5.07 | 7.96 | 8.32 | 7.65 | 5700 |
| 1738272540 | 7.89 | 0.99 | 14.35 | 6.9 | 7.93 | 6.9 | 5200 |
| 1738186200 | 6.9 | 0.05 | 0.73 | 6.81 | 6.99 | 6.8 | 900 |
| 1738099740 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1738013340 | 6.85 | 0.05 | 0.74 | 6.8 | 7 | 6.8 | 900 |
| 1737754200 | 6.8 | -0.2 | -2.86 | 6.81 | 6.82 | 6.8 | 1500 |
| 1737667740 | 7 | 0 | 0.00 | 6.94 | 7 | 6.9 | 1300 |
| 1737581400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1737495000 | 7 | -0.2 | -2.78 | 6.74 | 7.1 | 6.63 | 3600 |
| 1737408540 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1737149340 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1737062940 | 7.2 | 0.06 | 0.84 | 7.14 | 7.2 | 7.1 | 1500 |
| 1736976540 | 7.14 | 0 | 0.00 | 6.85 | 7.14 | 6.85 | 400 |
| 1736890140 | 7.14 | 0.29 | 4.23 | 7.05 | 7.14 | 7.05 | 1200 |
| 1736803740 | 6.85 | -0.22 | -3.11 | 7.29 | 7.29 | 6.85 | 2600 |
| 1736544540 | 7.07 | 0.07 | 1.00 | 7.08 | 7.1 | 6.7 | 1200 |
| 1736458140 | 7 | -0.1 | -1.41 | 7.2 | 7.2 | 6.53 | 7000 |
| 1736371740 | 7.1 | 0.03 | 0.42 | 7.37 | 7.37 | 7.02 | 9100 |
| 1736285400 | 7.07 | -0.18 | -2.48 | 7.11 | 7.12 | 7 | 4500 |
| 1736198940 | 7.25 | -0.14 | -1.89 | 7.37 | 7.59 | 7.25 | 1300 |
| 1735939740 | 7.39 | 0 | 0.00 | 7.5 | 7.5 | 7.02 | 2000 |
| 1735853400 | 7.39 | 0.09 | 1.23 | 7.2 | 7.39 | 7.2 | 400 |
| 1735594200 | 7.3 | -0.1 | -1.35 | 7.37 | 7.4 | 7.3 | 2500 |
| 1735334940 | 7.4 | -0.02 | -0.27 | 7.5 | 7.5 | 7.24 | 5100 |
| 1735248540 | 7.42 | 0.02 | 0.27 | 7.4 | 7.6 | 7.4 | 1600 |
| 1734989340 | 7.4 | 0.01 | 0.14 | 7.69 | 7.7 | 7.33 | 2300 |
| 1734730200 | 7.39 | -0.06 | -0.81 | 7.6 | 7.6 | 7.38 | 7900 |
| 1734643800 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 500 |
| 1734557400 | 7.45 | -0.25 | -3.25 | 7.72 | 7.72 | 7.4 | 6600 |
| 1734470940 | 7.7 | 0.09 | 1.18 | 7.89 | 7.89 | 7.6 | 2400 |
| 1734384540 | 7.61 | -0.26 | -3.30 | 7.79 | 7.8 | 7.61 | 2900 |
| 1734125340 | 7.87 | -0.14 | -1.75 | 7.9 | 7.9 | 7.87 | 500 |
| 1734039000 | 8.01 | -0.51 | -5.99 | 8.5399999 | 8.65 | 8.01 | 5800 |
| 1733952540 | 8.52 | 0.12 | 1.43 | 8.47 | 8.72 | 8.47 | 3000 |
| 1733866140 | 8.4 | 0.37 | 4.61 | 7.86 | 8.4 | 7.86 | 600 |
| 1733779740 | 8.03 | -0.02 | -0.25 | 8.2 | 8.2 | 8.03 | 6000 |
| 1733520600 | 8.05 | -0.13 | -1.59 | 8.2 | 8.2 | 8.05 | 400 |
| 1733434200 | 8.18 | 0.02 | 0.25 | 8.35 | 8.35 | 8.1199999 | 1200 |
| 1733347800 | 8.16 | 0.14 | 1.75 | 8.05 | 8.16 | 8.05 | 1100 |
| 1733261340 | 8.02 | 0.21 | 2.69 | 7.8 | 8.2899999 | 7.8 | 3500 |
| 1733174940 | 7.81 | -0.13 | -1.64 | 7.99 | 7.99 | 7.78 | 1900 |
| 1732915740 | 7.94 | 0.08 | 1.02 | 7.98 | 7.98 | 7.94 | 300 |
| 1732829400 | 7.86 | -0.32 | -3.91 | 8.08 | 8.08 | 7.85 | 2100 |
| 1732743000 | 8.18 | -0.13 | -1.56 | 8.31 | 8.31 | 8.18 | 700 |
| 1732656600 | 8.31 | 0.13 | 1.59 | 8.17 | 8.31 | 8.17 | 2100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
