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
23/10/2026	-0,03%	-0,01	29,00	29,00	28,00	29,90	206K	25
22/10/2026	-3,30%	-0,99	29,01	28,50	28,50	29,50	32K	11
21/10/2026	-7,41%	-2,40	30,00	32,10	29,00	32,10	218K	58
20/10/2026	6,90%	2,09	32,40	30,80	30,80	32,40	47K	9
16/10/2026	-6,88%	-2,24	30,31	32,00	29,75	32,55	98K	31
15/10/2026	0,93%	0,30	32,55	31,79	31,50	32,55	119K	13
14/10/2026	-3,15%	-1,05	32,25	31,60	31,00	32,40	152K	45
13/10/2026	9,54%	2,90	33,30	30,40	30,40	33,30	73K	22
09/10/2026	6,11%	1,75	30,40	29,00	28,90	33,90	327K	82
08/10/2026	27,90%	6,25	28,65	22,50	22,40	30,00	223K	59
07/10/2026	1,13%	0,25	22,40	22,15	22,15	22,40	22K	7
06/10/2026	-1,56%	-0,35	22,15	22,75	21,70	22,80	20K	9
05/10/2026	13,64%	2,70	22,50	21,30	20,65	22,50	222K	51
02/10/2026	2,33%	0,45	19,80	19,75	19,00	20,70	138K	46
01/10/2026	-5,01%	-1,02	19,35	20,67	18,50	21,55	187K	73
30/09/2026	11,01%	2,02	20,37	18,00	18,00	20,37	82K	27
29/09/2026	7,00%	1,20	18,35	17,00	17,00	18,35	94K	11
28/09/2026	-2,72%	-0,48	17,15	16,45	16,45	17,15	8K	5
25/09/2026	1,97%	0,34	17,63	17,29	17,29	17,63	3K	2
22/09/2026	-1,76%	-0,31	17,29	17,60	16,71	17,60	15K	9
21/09/2026	6,54%	1,08	17,60	16,52	16,52	17,60	7K	4
17/09/2026	0,00%	0,00	16,52	16,52	16,52	16,52	2K	1
16/09/2026	0,00%	0,00	16,52	16,52	16,52	16,52	2K	1
15/09/2026	-2,82%	-0,48	16,52	17,00	16,52	17,00	15K	8
14/09/2026	0,59%	0,10	17,00	16,90	16,90	17,00	15K	7
10/09/2026	0,00%	0,00	16,90	16,90	16,90	16,90	25K	3
09/09/2026	-5,38%	-0,96	16,90	16,90	16,90	16,90	2K	1
04/09/2026	-1,05%	-0,19	17,86	17,85	17,85	18,01	27K	7
03/09/2026	1,40%	0,25	18,05	17,80	17,20	20,00	129K	42
02/09/2026	16,87%	2,57	17,80	15,23	15,23	17,80	93K	40
01/09/2026	-2,99%	-0,47	15,23	15,70	15,00	15,70	8K	5
31/08/2026	-4,50%	-0,74	15,70	17,05	15,25	17,05	102K	29
28/08/2026	-8,11%	-1,45	16,44	18,24	15,45	18,65	168K	80
27/08/2026	-5,74%	-1,09	17,89	19,18	17,60	20,00	185K	72
26/08/2026	37,54%	5,18	18,98	14,01	14,00	19,00	310K	125
25/08/2026	1,40%	0,19	13,80	13,50	13,50	13,81	16K	8
24/08/2026	6,75%	0,86	13,61	12,15	12,15	14,00	62K	35
21/08/2026	6,43%	0,77	12,75	12,00	11,60	12,75	15K	10
20/08/2026	4,26%	0,49	11,98	11,70	11,30	11,98	8K	7
19/08/2026	1,68%	0,19	11,49	11,15	11,15	11,49	10K	6
18/08/2026	-0,44%	-0,05	11,30	10,85	10,80	11,30	5K	4
17/08/2026	1,79%	0,20	11,35	10,85	10,85	11,35	6K	4
14/08/2026	1,83%	0,20	11,15	11,15	10,75	11,45	9K	8
13/08/2026	3,89%	0,41	10,95	10,85	10,82	10,97	8K	7
12/08/2026	2,63%	0,27	10,54	10,55	10,20	10,55	3K	3
11/08/2026	-6,21%	-0,68	10,27	10,90	10,27	10,90	7K	6
10/08/2026	5,09%	0,53	10,95	10,95	10,95	10,95	1K	1
05/08/2026	-3,07%	-0,33	10,42	10,45	10,42	10,45	2K	2
04/08/2026	0,94%	0,10	10,75	10,75	10,75	10,75	13K	6
03/08/2026	0,57%	0,06	10,65	10,65	10,65	10,65	2K	1
31/07/2026	0,47%	0,05	10,59	10,38	10,38	10,59	22K	6
29/07/2026	5,29%	0,53	10,54	10,45	10,45	10,54	2K	2
28/07/2026	-4,21%	-0,44	10,01	10,16	10,01	10,16	3K	3
24/07/2026	2,45%	0,25	10,45	10,19	10,19	10,45	6K	4
23/07/2026	0,10%	0,01	10,20	10,20	10,20	10,20	1K	1
17/07/2026	-0,10%	-0,01	10,19	10,19	10,19	10,19	1K	1
15/07/2026	0,00%	0,00	10,20	10,20	10,20	10,20	3K	2
13/07/2026	0,99%	0,10	10,20	10,20	10,20	10,20	1K	1
09/07/2026	-2,88%	-0,30	10,10	10,10	10,10	10,10	2K	2
06/07/2026	4,00%	0,40	10,40	10,40	10,40	10,40	1K	1
01/07/2026	-1,96%	-0,20	10,00	10,30	10,00	10,30	4K	4
30/06/2026	-1,92%	-0,20	10,20	10,01	9,98	10,20	6K	6
25/06/2026	-0,38%	-0,04	10,40	10,40	10,40	10,40	1K	1
24/06/2026	4,40%	0,44	10,44	10,20	10,20	10,45	4K	3
23/06/2026	-0,99%	-0,10	10,00	10,00	10,00	10,00	1000	1
22/06/2026	0,00%	0,00	10,10	10,50	10,10	10,55	13K	8
18/06/2026	-1,17%	-0,12	10,10	10,06	9,95	10,65	70K	27
17/06/2026	-7,93%	-0,88	10,22	10,50	10,22	10,50	30K	14
12/06/2026	5,71%	0,60	11,10	11,00	11,00	11,10	14K	5
11/06/2026	-4,55%	-0,50	10,50	10,50	10,50	10,50	1K	1
10/06/2026	-1,70%	-0,19	11,00	11,19	11,00	11,19	6K	3
09/06/2026	0,00%	0,00	11,19	11,19	11,10	11,19	11K	6
08/06/2026	-6,67%	-0,80	11,19	11,45	11,19	11,45	19K	11
05/06/2026	0,76%	0,09	11,99	11,90	11,90	11,99	7K	5
03/06/2026	-0,83%	-0,10	11,90	11,90	11,90	11,90	1K	1
02/06/2026	-2,83%	-0,35	12,00	12,00	12,00	12,00	2K	2
29/05/2026	0,00%	0,00	12,35	12,35	12,35	12,35	11K	3
28/05/2026	-0,40%	-0,05	12,35	12,35	12,35	12,35	1K	1
26/05/2026	-4,25%	-0,55	12,40	12,40	12,40	12,40	7K	3
25/05/2026	3,43%	0,43	12,95	12,95	12,95	12,95	1K	1
22/05/2026	-3,69%	-0,48	12,52	12,80	12,50	12,80	14K	8
15/05/2026	-2,99%	-0,40	13,00	13,00	13,00	13,00	3K	2
07/05/2026	-3,25%	-0,45	13,40	13,40	13,40	13,40	3K	2
04/05/2026	2,59%	0,35	13,85	13,61	13,43	13,85	8K	6
30/04/2026	-0,44%	-0,06	13,50	13,35	13,35	13,90	33K	8
29/04/2026	-3,07%	-0,43	13,56	13,61	13,56	13,61	19K	5
28/04/2026	2,79%	0,38	13,99	13,85	13,60	13,99	17K	10
24/04/2026	0,00%	0,00	13,61	13,61	13,61	13,61	4K	1
23/04/2026	-3,75%	-0,53	13,61	13,85	13,61	13,85	4K	3
15/04/2026	2,76%	0,38	14,14	13,74	13,74	14,14	8K	6
10/04/2026	-1,71%	-0,24	13,76	13,85	13,75	14,25	15K	10
09/04/2026	0,00%	0,00	14,00	14,00	14,00	14,00	4K	2
08/04/2026	-1,41%	-0,20	14,00	14,01	14,00	14,10	17K	11
07/04/2026	0,28%	0,04	14,20	14,16	14,16	14,20	3K	2
02/04/2026	-0,07%	-0,01	14,16	14,16	14,16	14,16	4K	2
01/04/2026	-2,95%	-0,43	14,17	14,11	14,11	14,18	24K	14
31/03/2026	0,00%	0,00	14,60	14,60	14,60	14,60	3K	2
30/03/2026	-2,67%	-0,40	14,60	14,63	14,60	15,45	15K	9
27/03/2026	-0,07%	-0,01	15,00	15,05	15,00	15,05	5K	3
26/03/2026	-0,86%	-0,13	15,01	14,90	14,90	15,50	23K	14
25/03/2026	1,61%	0,24	15,14	14,90	14,70	16,00	35K	22
24/03/2026	1,02%	0,15	14,90	14,75	14,50	14,95	283K	17
23/03/2026	7,66%	1,05	14,75	14,25	14,25	14,89	70K	30
20/03/2026	2,24%	0,30	13,70	13,59	13,04	13,79	31K	15
19/03/2026	0,90%	0,12	13,40	13,29	13,27	13,40	7K	5
18/03/2026	1,84%	0,24	13,28	13,28	13,28	13,28	1K	1
16/03/2026	-4,12%	-0,56	13,04	13,51	12,90	13,51	29K	11
13/03/2026	-2,37%	-0,33	13,60	13,60	13,60	13,60	10K	4
12/03/2026	1,16%	0,16	13,93	13,91	13,91	13,93	3K	2
11/03/2026	-0,58%	-0,08	13,77	13,61	13,61	13,77	8K	3
10/03/2026	4,06%	0,54	13,85	13,69	13,69	13,85	7K	5
09/03/2026	-1,48%	-0,20	13,31	13,31	13,31	13,31	1K	1
06/03/2026	-0,22%	-0,03	13,51	13,50	13,50	13,51	4K	3
05/03/2026	-0,07%	-0,01	13,54	13,55	13,54	13,55	3K	2
04/03/2026	-0,37%	-0,05	13,55	13,60	13,55	13,60	3K	2
03/03/2026	-4,83%	-0,69	13,60	13,65	13,45	13,67	18K	13
02/03/2026	5,54%	0,75	14,29	14,15	14,15	14,34	7K	5
27/02/2026	-4,92%	-0,70	13,54	13,80	13,54	13,80	11K	8
26/02/2026	-1,11%	-0,16	14,24	14,55	13,80	15,50	98K	57
25/02/2026	10,77%	1,40	14,40	13,35	13,35	14,40	21K	15
24/02/2026	-3,70%	-0,50	13,00	12,96	12,95	13,35	10K	8
23/02/2026	3,85%	0,50	13,50	13,25	13,25	13,50	15K	10
20/02/2026	1,56%	0,20	13,00	12,85	12,82	13,00	16K	7
19/02/2026	-9,16%	-1,29	12,80	14,07	12,80	14,07	98K	34
13/02/2026	14,55%	1,79	14,09	12,40	12,21	14,10	132K	43
12/02/2026	9,14%	1,03	12,30	11,25	11,25	12,30	85K	37
11/02/2026	0,62%	0,07	11,27	11,21	11,21	11,27	8K	7
05/02/2026	-4,27%	-0,50	11,20	11,20	11,20	11,20	2K	2
03/02/2026	0,43%	0,05	11,70	11,60	11,20	11,70	10K	7
02/02/2026	1,75%	0,20	11,65	11,45	11,45	11,65	6K	4
30/01/2026	1,78%	0,20	11,45	11,05	11,05	11,45	2K	2
29/01/2026	0,00%	0,00	11,25	11,25	11,25	11,25	3K	3
28/01/2026	-1,75%	-0,20	11,25	11,50	11,25	11,50	7K	4
26/01/2026	-	-	11,45	11,00	11,00	11,50	4K	4

Date,Open,High,Low,Close,Volume
23-Oct-26,29.00,29.90,28.00,29.00,206056
22-Oct-26,28.50,29.50,28.50,29.01,32017
21-Oct-26,32.10,32.10,29.00,30.00,218115
20-Oct-26,30.80,32.40,30.80,32.40,46740
16-Oct-26,32.00,32.55,29.75,30.31,98297
15-Oct-26,31.79,32.55,31.50,32.55,118685
14-Oct-26,31.60,32.40,31.00,32.25,152358
13-Oct-26,30.40,33.30,30.40,33.30,73126
09-Oct-26,29.00,33.90,28.90,30.40,326986
08-Oct-26,22.50,30.00,22.40,28.65,223453
07-Oct-26,22.15,22.40,22.15,22.40,22279
06-Oct-26,22.75,22.80,21.70,22.15,19980
05-Oct-26,21.30,22.50,20.65,22.50,221965
02-Oct-26,19.75,20.70,19.00,19.80,137565
01-Oct-26,20.67,21.55,18.50,19.35,187230
30-Sep-26,18.00,20.37,18.00,20.37,81993
29-Sep-26,17.00,18.35,17.00,18.35,94471
28-Sep-26,16.45,17.15,16.45,17.15,8435
25-Sep-26,17.29,17.63,17.29,17.63,3492
22-Sep-26,17.60,17.60,16.71,17.29,15406
21-Sep-26,16.52,17.60,16.52,17.60,6897
17-Sep-26,16.52,16.52,16.52,16.52,1652
16-Sep-26,16.52,16.52,16.52,16.52,1652
15-Sep-26,17.00,17.00,16.52,16.52,15031
14-Sep-26,16.90,17.00,16.90,17.00,15280
10-Sep-26,16.90,16.90,16.90,16.90,25350
09-Sep-26,16.90,16.90,16.90,16.90,1690
04-Sep-26,17.85,18.01,17.85,17.86,26855
03-Sep-26,17.80,20.00,17.20,18.05,129187
02-Sep-26,15.23,17.80,15.23,17.80,92577
01-Sep-26,15.70,15.70,15.00,15.23,7683
31-Aug-26,17.05,17.05,15.25,15.70,101564
28-Aug-26,18.24,18.65,15.45,16.44,167759
27-Aug-26,19.18,20.00,17.60,17.89,184875
26-Aug-26,14.01,19.00,14.00,18.98,309680
25-Aug-26,13.50,13.81,13.50,13.80,16386
24-Aug-26,12.15,14.00,12.15,13.61,61691
21-Aug-26,12.00,12.75,11.60,12.75,14620
20-Aug-26,11.70,11.98,11.30,11.98,8216
19-Aug-26,11.15,11.49,11.15,11.49,10301
18-Aug-26,10.85,11.30,10.80,11.30,5491
17-Aug-26,10.85,11.35,10.85,11.35,5520
14-Aug-26,11.15,11.45,10.75,11.15,8875
13-Aug-26,10.85,10.97,10.82,10.95,7628
12-Aug-26,10.55,10.55,10.20,10.54,3129
11-Aug-26,10.90,10.90,10.27,10.27,7299
10-Aug-26,10.95,10.95,10.95,10.95,1095
05-Aug-26,10.45,10.45,10.42,10.42,2087
04-Aug-26,10.75,10.75,10.75,10.75,12900
03-Aug-26,10.65,10.65,10.65,10.65,2130
31-Jul-26,10.38,10.59,10.38,10.59,22119
29-Jul-26,10.45,10.54,10.45,10.54,2099
28-Jul-26,10.16,10.16,10.01,10.01,3028
24-Jul-26,10.19,10.45,10.19,10.45,6142
23-Jul-26,10.20,10.20,10.20,10.20,1020
17-Jul-26,10.19,10.19,10.19,10.19,1019
15-Jul-26,10.20,10.20,10.20,10.20,3060
13-Jul-26,10.20,10.20,10.20,10.20,1020
09-Jul-26,10.10,10.10,10.10,10.10,2020
06-Jul-26,10.40,10.40,10.40,10.40,1040
01-Jul-26,10.30,10.30,10.00,10.00,4031
30-Jun-26,10.01,10.20,9.98,10.20,6020
25-Jun-26,10.40,10.40,10.40,10.40,1040
24-Jun-26,10.20,10.45,10.20,10.44,4153
23-Jun-26,10.00,10.00,10.00,10.00,1000
22-Jun-26,10.50,10.55,10.10,10.10,12540
18-Jun-26,10.06,10.65,9.95,10.10,69859
17-Jun-26,10.50,10.50,10.22,10.22,30364
12-Jun-26,11.00,11.10,11.00,11.10,14310
11-Jun-26,10.50,10.50,10.50,10.50,1050
10-Jun-26,11.19,11.19,11.00,11.00,5576
09-Jun-26,11.19,11.19,11.10,11.19,11180
08-Jun-26,11.45,11.45,11.19,11.19,19379
05-Jun-26,11.90,11.99,11.90,11.99,7149
03-Jun-26,11.90,11.90,11.90,11.90,1190
02-Jun-26,12.00,12.00,12.00,12.00,2400
29-May-26,12.35,12.35,12.35,12.35,11115
28-May-26,12.35,12.35,12.35,12.35,1235
26-May-26,12.40,12.40,12.40,12.40,7440
25-May-26,12.95,12.95,12.95,12.95,1295
22-May-26,12.80,12.80,12.50,12.52,13934
15-May-26,13.00,13.00,13.00,13.00,2600
07-May-26,13.40,13.40,13.40,13.40,2680
04-May-26,13.61,13.85,13.43,13.85,8195
30-Apr-26,13.35,13.90,13.35,13.50,32681
29-Apr-26,13.61,13.61,13.56,13.56,19001
28-Apr-26,13.85,13.99,13.60,13.99,16526
24-Apr-26,13.61,13.61,13.61,13.61,4083
23-Apr-26,13.85,13.85,13.61,13.61,4111
15-Apr-26,13.74,14.14,13.74,14.14,8424
10-Apr-26,13.85,14.25,13.75,13.76,15237
09-Apr-26,14.00,14.00,14.00,14.00,4200
08-Apr-26,14.01,14.10,14.00,14.00,16822
07-Apr-26,14.16,14.20,14.16,14.20,2836
02-Apr-26,14.16,14.16,14.16,14.16,4248
01-Apr-26,14.11,14.18,14.11,14.17,24062
31-Mar-26,14.60,14.60,14.60,14.60,2929
30-Mar-26,14.63,15.45,14.60,14.60,14679
27-Mar-26,15.05,15.05,15.00,15.00,4505
26-Mar-26,14.90,15.50,14.90,15.01,22738
25-Mar-26,14.90,16.00,14.70,15.14,34588
24-Mar-26,14.75,14.95,14.50,14.90,282560
23-Mar-26,14.25,14.89,14.25,14.75,69782
20-Mar-26,13.59,13.79,13.04,13.70,30679
19-Mar-26,13.29,13.40,13.27,13.40,6658
18-Mar-26,13.28,13.28,13.28,13.28,1328
16-Mar-26,13.51,13.51,12.90,13.04,28640
13-Mar-26,13.60,13.60,13.60,13.60,9520
12-Mar-26,13.91,13.93,13.91,13.93,2784
11-Mar-26,13.61,13.77,13.61,13.77,8197
10-Mar-26,13.69,13.85,13.69,13.85,6888
09-Mar-26,13.31,13.31,13.31,13.31,1331
06-Mar-26,13.50,13.51,13.50,13.51,4052
05-Mar-26,13.55,13.55,13.54,13.54,2709
04-Mar-26,13.60,13.60,13.55,13.55,2715
03-Mar-26,13.65,13.67,13.45,13.60,17679
02-Mar-26,14.15,14.34,14.15,14.29,7132
27-Feb-26,13.80,13.80,13.54,13.54,10913
26-Feb-26,14.55,15.50,13.80,14.24,97958
25-Feb-26,13.35,14.40,13.35,14.40,21013
24-Feb-26,12.96,13.35,12.95,13.00,10416
23-Feb-26,13.25,13.50,13.25,13.50,14753
20-Feb-26,12.85,13.00,12.82,13.00,15566
19-Feb-26,14.07,14.07,12.80,12.80,97757
13-Feb-26,12.40,14.10,12.21,14.09,131989
12-Feb-26,11.25,12.30,11.25,12.30,85088
11-Feb-26,11.21,11.27,11.21,11.27,7878
05-Feb-26,11.20,11.20,11.20,11.20,2240
03-Feb-26,11.60,11.70,11.20,11.70,10318
02-Feb-26,11.45,11.65,11.45,11.65,5760
30-Jan-26,11.05,11.45,11.05,11.45,2250
29-Jan-26,11.25,11.25,11.25,11.25,3375
28-Jan-26,11.50,11.50,11.25,11.25,6875
26-Jan-26,11.00,11.50,11.00,11.45,4500

*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