Cotação atual, histórico e gráfico do papel: TELB3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TELB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	2,46%	0,31	12,90	12,60	12,60	12,90	6K	5
15/05/2025	0,00%	0,00	12,59	12,59	12,59	12,99	18K	7
14/05/2025	0,32%	0,04	12,59	12,79	12,32	12,80	44K	19
13/05/2025	2,78%	0,34	12,55	12,41	12,41	12,64	5K	3
12/05/2025	0,08%	0,01	12,21	12,16	12,16	12,65	10K	7
09/05/2025	-3,94%	-0,50	12,20	12,20	12,15	12,55	9K	7
08/05/2025	0,79%	0,10	12,70	12,95	12,50	12,95	44K	10

07/05/2025	-5,97%	-0,80	12,60	13,00	12,60	13,00	6K	5
06/05/2025	-0,37%	-0,05	13,40	13,40	13,40	13,40	3K	1
02/05/2025	0,37%	0,05	13,45	13,21	13,14	13,45	13K	10
29/04/2025	-4,22%	-0,59	13,40	13,60	13,40	13,60	12K	7
28/04/2025	0,36%	0,05	13,99	13,55	13,50	13,99	4K	3
25/04/2025	0,00%	0,00	13,94	13,94	13,94	13,94	1K	1
24/04/2025	-0,78%	-0,11	13,94	13,73	13,44	14,65	49K	29
17/04/2025	1,22%	0,17	14,05	13,92	13,92	14,05	6K	4
16/04/2025	-2,60%	-0,37	13,88	14,49	13,88	14,49	10K	7
15/04/2025	-1,32%	-0,19	14,25	14,31	13,82	14,31	38K	18
14/04/2025	-0,41%	-0,06	14,44	14,60	14,11	14,64	17K	12
11/04/2025	0,35%	0,05	14,50	13,95	13,91	14,64	31K	21
10/04/2025	2,92%	0,41	14,45	13,90	13,90	14,45	14K	9
09/04/2025	-2,77%	-0,40	14,04	14,04	13,51	14,10	21K	15
07/04/2025	-1,10%	-0,16	14,44	14,10	13,90	14,44	7K	5
04/04/2025	-1,55%	-0,23	14,60	14,35	14,15	14,69	16K	11
03/04/2025	6,31%	0,88	14,83	14,35	13,27	14,83	66K	37
02/04/2025	1,68%	0,23	13,95	13,88	13,80	14,50	31K	16
01/04/2025	0,59%	0,08	13,72	13,64	13,55	13,99	14K	10
31/03/2025	-1,87%	-0,26	13,64	13,45	13,21	14,20	18K	12
28/03/2025	-4,40%	-0,64	13,90	13,70	13,70	14,34	13K	9
27/03/2025	-0,55%	-0,08	14,54	14,50	13,80	14,80	51K	26
26/03/2025	-0,75%	-0,11	14,62	14,62	14,62	14,62	1K	1
25/03/2025	1,59%	0,23	14,73	14,60	14,41	14,75	13K	9
24/03/2025	0,07%	0,01	14,50	13,60	13,60	14,65	16K	9
21/03/2025	3,87%	0,54	14,49	14,35	14,15	14,65	36K	23
20/03/2025	2,27%	0,31	13,95	13,46	13,46	13,95	6K	4
19/03/2025	-3,81%	-0,54	13,64	14,65	13,62	14,65	32K	23
18/03/2025	7,18%	0,95	14,18	12,90	12,71	14,18	36K	27
17/03/2025	-0,08%	-0,01	13,23	13,74	13,00	14,09	35K	19
14/03/2025	14,63%	1,69	13,24	11,48	11,48	13,24	27K	22
13/03/2025	-1,70%	-0,20	11,55	11,99	11,55	11,99	12K	10
12/03/2025	0,00%	0,00	11,75	11,57	11,55	11,75	5K	4
11/03/2025	-0,42%	-0,05	11,75	12,15	11,61	12,15	11K	6
07/03/2025	-0,51%	-0,06	11,80	12,10	11,80	12,15	5K	4
06/03/2025	-3,18%	-0,39	11,86	11,80	11,71	12,39	18K	14
05/03/2025	1,16%	0,14	12,25	12,25	12,25	12,25	1K	1
28/02/2025	-4,65%	-0,59	12,11	12,80	12,07	12,95	48K	34
27/02/2025	0,00%	0,00	12,70	12,95	12,70	13,00	8K	5
26/02/2025	-1,47%	-0,19	12,70	13,00	12,55	13,00	10K	8
25/02/2025	2,38%	0,30	12,89	12,45	12,45	12,89	5K	4
24/02/2025	0,32%	0,04	12,59	12,66	12,59	12,84	6K	5
21/02/2025	-5,99%	-0,80	12,55	12,85	12,50	12,99	38K	21
20/02/2025	-2,20%	-0,30	13,35	13,25	12,61	13,35	21K	16
19/02/2025	2,09%	0,28	13,65	13,60	13,60	13,65	3K	2
18/02/2025	-2,83%	-0,39	13,37	13,76	13,16	14,00	78K	33
17/02/2025	-0,29%	-0,04	13,76	13,85	13,75	13,90	23K	13
14/02/2025	0,80%	0,11	13,80	13,70	13,56	14,19	22K	15
13/02/2025	9,00%	1,13	13,69	12,90	12,90	14,40	42K	25
12/02/2025	0,00%	0,00	12,56	12,60	12,56	12,60	3K	2
11/02/2025	1,70%	0,21	12,56	12,55	12,55	12,56	3K	2
10/02/2025	-3,89%	-0,50	12,35	12,51	12,35	12,51	6K	5
07/02/2025	-1,15%	-0,15	12,85	13,60	12,85	13,60	11K	6
06/02/2025	-0,76%	-0,10	13,00	12,60	12,60	13,00	5K	4
04/02/2025	0,00%	0,00	13,10	13,10	13,10	13,10	1K	1
03/02/2025	-0,76%	-0,10	13,10	12,75	12,75	13,10	6K	5
31/01/2025	10,46%	1,25	13,20	12,35	12,35	13,35	14K	11
30/01/2025	8,64%	0,95	11,95	11,10	11,10	11,95	10K	5
29/01/2025	0,00%	0,00	11,00	11,00	11,00	11,00	10K	5
28/01/2025	0,46%	0,05	11,00	11,00	11,00	11,00	6K	1
27/01/2025	-4,78%	-0,55	10,95	11,00	10,95	11,45	6K	5
23/01/2025	-0,86%	-0,10	11,50	11,10	10,65	11,50	20K	11
21/01/2025	0,00%	0,00	11,60	11,60	11,56	11,60	7K	3
20/01/2025	0,00%	0,00	11,60	11,60	11,60	11,60	5K	4
17/01/2025	-1,61%	-0,19	11,60	11,70	11,60	11,90	11K	7
16/01/2025	-2,96%	-0,36	11,79	11,77	11,60	11,84	9K	8
15/01/2025	1,08%	0,13	12,15	12,02	11,92	12,15	7K	5
14/01/2025	-5,28%	-0,67	12,02	12,90	12,00	12,90	31K	16
13/01/2025	-1,48%	-0,19	12,69	12,35	12,20	12,69	13K	5
10/01/2025	3,45%	0,43	12,88	12,45	12,45	12,89	46K	5
08/01/2025	0,00%	0,00	12,45	12,45	12,45	12,45	2K	2
07/01/2025	-3,86%	-0,50	12,45	12,45	12,45	12,45	1K	1
03/01/2025	-0,31%	-0,04	12,95	12,55	12,55	12,95	28K	9
02/01/2025	1,48%	0,19	12,99	13,15	12,99	13,15	3K	2
30/12/2024	-0,85%	-0,11	12,80	13,35	12,80	13,35	4K	3
27/12/2024	4,62%	0,57	12,91	12,64	12,64	13,35	30K	13
26/12/2024	-3,97%	-0,51	12,34	13,45	12,21	13,45	58K	17
23/12/2024	-2,28%	-0,30	12,85	12,85	12,85	12,85	1K	1
20/12/2024	6,05%	0,75	13,15	12,65	12,60	13,15	8K	5
19/12/2024	0,08%	0,01	12,40	12,74	12,40	12,74	6K	5
18/12/2024	-4,69%	-0,61	12,39	13,12	12,39	13,12	35K	20
16/12/2024	-0,08%	-0,01	13,00	12,80	12,80	13,00	13K	9
13/12/2024	-2,18%	-0,29	13,01	13,75	13,01	13,75	5K	4
12/12/2024	-8,90%	-1,30	13,30	13,85	13,30	14,50	37K	21
11/12/2024	11,45%	1,50	14,60	13,55	13,50	14,90	33K	23
10/12/2024	0,00%	0,00	13,10	13,15	13,10	13,55	12K	6
09/12/2024	1,47%	0,19	13,10	12,80	12,75	13,10	6K	5
06/12/2024	-4,37%	-0,59	12,91	13,70	12,91	13,70	11K	7
05/12/2024	0,75%	0,10	13,50	13,50	13,00	13,50	20K	13
04/12/2024	1,52%	0,20	13,40	13,50	12,90	13,90	32K	20
03/12/2024	2,72%	0,35	13,20	12,90	12,81	13,75	26K	18
02/12/2024	3,21%	0,40	12,85	12,80	12,60	12,89	9K	7
29/11/2024	-2,35%	-0,30	12,45	12,35	11,50	12,55	18K	14
28/11/2024	0,00%	0,00	12,75	12,50	12,50	12,75	4K	3
27/11/2024	-3,04%	-0,40	12,75	12,80	12,75	12,80	3K	2
26/11/2024	2,73%	0,35	13,15	12,70	12,70	13,15	14K	7
25/11/2024	-0,70%	-0,09	12,80	12,80	12,80	12,80	1K	1
22/11/2024	-3,52%	-0,47	12,89	13,00	12,89	13,10	14K	9
21/11/2024	4,87%	0,62	13,36	12,74	12,74	14,54	114K	65
19/11/2024	-0,70%	-0,09	12,74	12,55	12,50	12,80	21K	15
18/11/2024	-0,93%	-0,12	12,83	12,94	12,83	12,99	4K	3
14/11/2024	3,52%	0,44	12,95	12,30	12,30	12,95	7K	2
13/11/2024	-3,77%	-0,49	12,51	12,52	12,51	12,52	3K	2
11/11/2024	0,00%	0,00	13,00	12,66	12,05	13,00	23K	16
08/11/2024	0,00%	0,00	13,00	13,00	12,50	13,00	12K	6
07/11/2024	-1,52%	-0,20	13,00	13,75	13,00	13,75	37K	9
06/11/2024	-4,56%	-0,63	13,20	13,70	13,20	13,73	73K	24
05/11/2024	-1,21%	-0,17	13,83	14,16	13,83	14,20	6K	4
04/11/2024	-1,75%	-0,25	14,00	13,61	13,61	14,00	11K	7
01/11/2024	1,79%	0,25	14,25	14,25	14,25	14,25	1K	1
31/10/2024	-3,78%	-0,55	14,00	14,05	14,00	14,05	20K	8
28/10/2024	0,34%	0,05	14,55	14,20	14,15	14,75	19K	7
25/10/2024	1,05%	0,15	14,50	14,44	14,44	14,79	50K	18
24/10/2024	2,50%	0,35	14,35	14,40	13,95	14,40	4K	3
23/10/2024	-0,07%	-0,01	14,00	14,01	14,00	14,01	4K	2
22/10/2024	-2,78%	-0,40	14,01	14,14	14,01	14,14	6K	2
21/10/2024	-0,28%	-0,04	14,41	14,59	14,41	14,80	17K	11
17/10/2024	3,29%	0,46	14,45	14,39	14,25	14,50	22K	8
16/10/2024	-5,28%	-0,78	13,99	15,40	13,99	15,40	35K	21
15/10/2024	-0,47%	-0,07	14,77	15,60	14,75	15,65	15K	9
14/10/2024	-0,07%	-0,01	14,84	15,25	14,52	15,25	7K	5
11/10/2024	-1,07%	-0,16	14,85	15,70	14,85	15,70	25K	10
10/10/2024	1,42%	0,21	15,01	14,80	14,80	15,83	52K	19
09/10/2024	2,71%	0,39	14,80	14,90	14,80	14,90	3K	2
07/10/2024	5,03%	0,69	14,41	13,72	13,72	14,41	8K	5
04/10/2024	-3,99%	-0,57	13,72	13,78	13,72	13,93	8K	6
03/10/2024	-	-	14,29	14,60	14,12	14,60	21K	11

Date,Open,High,Low,Close,Volume
16-May-25,12.60,12.90,12.60,12.90,6390
15-May-25,12.59,12.99,12.59,12.59,17706
14-May-25,12.79,12.80,12.32,12.59,43891
13-May-25,12.41,12.64,12.41,12.55,5001
12-May-25,12.16,12.65,12.16,12.21,9929
09-May-25,12.20,12.55,12.15,12.20,8565
08-May-25,12.95,12.95,12.50,12.70,44470
07-May-25,13.00,13.00,12.60,12.60,6446
06-May-25,13.40,13.40,13.40,13.40,2680
02-May-25,13.21,13.45,13.14,13.45,13265
29-Apr-25,13.60,13.60,13.40,13.40,12185
28-Apr-25,13.55,13.99,13.50,13.99,4104
25-Apr-25,13.94,13.94,13.94,13.94,1394
24-Apr-25,13.73,14.65,13.44,13.94,48895
17-Apr-25,13.92,14.05,13.92,14.05,5596
16-Apr-25,14.49,14.49,13.88,13.88,9959
15-Apr-25,14.31,14.31,13.82,14.25,38136
14-Apr-25,14.60,14.64,14.11,14.44,17204
11-Apr-25,13.95,14.64,13.91,14.50,31489
10-Apr-25,13.90,14.45,13.90,14.45,14139
09-Apr-25,14.04,14.10,13.51,14.04,20809
07-Apr-25,14.10,14.44,13.90,14.44,7088
04-Apr-25,14.35,14.69,14.15,14.60,15829
03-Apr-25,14.35,14.83,13.27,14.83,65773
02-Apr-25,13.88,14.50,13.80,13.95,31276
01-Apr-25,13.64,13.99,13.55,13.72,13701
31-Mar-25,13.45,14.20,13.21,13.64,17832
28-Mar-25,13.70,14.34,13.70,13.90,12602
27-Mar-25,14.50,14.80,13.80,14.54,51439
26-Mar-25,14.62,14.62,14.62,14.62,1462
25-Mar-25,14.60,14.75,14.41,14.73,13149
24-Mar-25,13.60,14.65,13.60,14.50,15825
21-Mar-25,14.35,14.65,14.15,14.49,35987
20-Mar-25,13.46,13.95,13.46,13.95,5529
19-Mar-25,14.65,14.65,13.62,13.64,32194
18-Mar-25,12.90,14.18,12.71,14.18,36084
17-Mar-25,13.74,14.09,13.00,13.23,35384
14-Mar-25,11.48,13.24,11.48,13.24,27436
13-Mar-25,11.99,11.99,11.55,11.55,11619
12-Mar-25,11.57,11.75,11.55,11.75,4661
11-Mar-25,12.15,12.15,11.61,11.75,10557
07-Mar-25,12.10,12.15,11.80,11.80,4796
06-Mar-25,11.80,12.39,11.71,11.86,17932
05-Mar-25,12.25,12.25,12.25,12.25,1225
28-Feb-25,12.80,12.95,12.07,12.11,48319
27-Feb-25,12.95,13.00,12.70,12.70,7760
26-Feb-25,13.00,13.00,12.55,12.70,10171
25-Feb-25,12.45,12.89,12.45,12.89,5073
24-Feb-25,12.66,12.84,12.59,12.59,6358
21-Feb-25,12.85,12.99,12.50,12.55,38126
20-Feb-25,13.25,13.35,12.61,13.35,20710
19-Feb-25,13.60,13.65,13.60,13.65,2725
18-Feb-25,13.76,14.00,13.16,13.37,78124
17-Feb-25,13.85,13.90,13.75,13.76,23476
14-Feb-25,13.70,14.19,13.56,13.80,22162
13-Feb-25,12.90,14.40,12.90,13.69,42192
12-Feb-25,12.60,12.60,12.56,12.56,2516
11-Feb-25,12.55,12.56,12.55,12.56,2511
10-Feb-25,12.51,12.51,12.35,12.35,6231
07-Feb-25,13.60,13.60,12.85,12.85,10550
06-Feb-25,12.60,13.00,12.60,13.00,5080
04-Feb-25,13.10,13.10,13.10,13.10,1310
03-Feb-25,12.75,13.10,12.75,13.10,6440
31-Jan-25,12.35,13.35,12.35,13.20,14200
30-Jan-25,11.10,11.95,11.10,11.95,10145
29-Jan-25,11.00,11.00,11.00,11.00,9900
28-Jan-25,11.00,11.00,11.00,11.00,5500
27-Jan-25,11.00,11.45,10.95,10.95,5535
23-Jan-25,11.10,11.50,10.65,11.50,20303
21-Jan-25,11.60,11.60,11.56,11.60,6944
20-Jan-25,11.60,11.60,11.60,11.60,4640
17-Jan-25,11.70,11.90,11.60,11.60,10631
16-Jan-25,11.77,11.84,11.60,11.79,9382
15-Jan-25,12.02,12.15,11.92,12.15,7237
14-Jan-25,12.90,12.90,12.00,12.02,30502
13-Jan-25,12.35,12.69,12.20,12.69,13495
10-Jan-25,12.45,12.89,12.45,12.88,46355
08-Jan-25,12.45,12.45,12.45,12.45,2490
07-Jan-25,12.45,12.45,12.45,12.45,1245
03-Jan-25,12.55,12.95,12.55,12.95,27650
02-Jan-25,13.15,13.15,12.99,12.99,2614
30-Dec-24,13.35,13.35,12.80,12.80,3910
27-Dec-24,12.64,13.35,12.64,12.91,29566
26-Dec-24,13.45,13.45,12.21,12.34,58433
23-Dec-24,12.85,12.85,12.85,12.85,1285
20-Dec-24,12.65,13.15,12.60,13.15,7669
19-Dec-24,12.74,12.74,12.40,12.40,6240
18-Dec-24,13.12,13.12,12.39,12.39,35340
16-Dec-24,12.80,13.00,12.80,13.00,12910
13-Dec-24,13.75,13.75,13.01,13.01,5365
12-Dec-24,13.85,14.50,13.30,13.30,36671
11-Dec-24,13.55,14.90,13.50,14.60,32569
10-Dec-24,13.15,13.55,13.10,13.10,11895
09-Dec-24,12.80,13.10,12.75,13.10,6465
06-Dec-24,13.70,13.70,12.91,12.91,10560
05-Dec-24,13.50,13.50,13.00,13.50,19900
04-Dec-24,13.50,13.90,12.90,13.40,32268
03-Dec-24,12.90,13.75,12.81,13.20,26321
02-Dec-24,12.80,12.89,12.60,12.85,8968
29-Nov-24,12.35,12.55,11.50,12.45,18311
28-Nov-24,12.50,12.75,12.50,12.75,3775
27-Nov-24,12.80,12.80,12.75,12.75,2555
26-Nov-24,12.70,13.15,12.70,13.15,14170
25-Nov-24,12.80,12.80,12.80,12.80,1280
22-Nov-24,13.00,13.10,12.89,12.89,14279
21-Nov-24,12.74,14.54,12.74,13.36,113870
19-Nov-24,12.55,12.80,12.50,12.74,21411
18-Nov-24,12.94,12.99,12.83,12.83,3876
14-Nov-24,12.30,12.95,12.30,12.95,7445
13-Nov-24,12.52,12.52,12.51,12.51,2503
11-Nov-24,12.66,13.00,12.05,13.00,22715
08-Nov-24,13.00,13.00,12.50,13.00,11630
07-Nov-24,13.75,13.75,13.00,13.00,36884
06-Nov-24,13.70,13.73,13.20,13.20,72610
05-Nov-24,14.16,14.20,13.83,13.83,5619
04-Nov-24,13.61,14.00,13.61,14.00,11048
01-Nov-24,14.25,14.25,14.25,14.25,1425
31-Oct-24,14.05,14.05,14.00,14.00,19631
28-Oct-24,14.20,14.75,14.15,14.55,18545
25-Oct-24,14.44,14.79,14.44,14.50,49636
24-Oct-24,14.40,14.40,13.95,14.35,4270
23-Oct-24,14.01,14.01,14.00,14.00,4201
22-Oct-24,14.14,14.14,14.01,14.01,5643
21-Oct-24,14.59,14.80,14.41,14.41,17389
17-Oct-24,14.39,14.50,14.25,14.45,21663
16-Oct-24,15.40,15.40,13.99,13.99,35447
15-Oct-24,15.60,15.65,14.75,14.77,14944
14-Oct-24,15.25,15.25,14.52,14.84,7384
11-Oct-24,15.70,15.70,14.85,14.85,24627
10-Oct-24,14.80,15.83,14.80,15.01,52461
09-Oct-24,14.90,14.90,14.80,14.80,2970
07-Oct-24,13.72,14.41,13.72,14.41,8449
04-Oct-24,13.78,13.93,13.72,13.72,8284
03-Oct-24,14.60,14.60,14.12,14.29,21331

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TELB3