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
26/08/2025	0,00%	0,00	11,51	11,51	11,51	11,51	1K	1
25/08/2025	1,41%	0,16	11,51	11,40	11,40	11,75	11K	6
22/08/2025	1,79%	0,20	11,35	11,35	11,35	11,35	2K	1
21/08/2025	1,36%	0,15	11,15	11,15	11,15	11,15	1K	1
20/08/2025	3,29%	0,35	11,00	10,74	10,74	11,00	4K	4
19/08/2025	-3,62%	-0,40	10,65	11,00	10,65	11,00	18K	7
18/08/2025	-1,07%	-0,12	11,05	11,19	11,05	11,38	20K	13

15/08/2025	2,67%	0,29	11,17	10,90	10,90	11,17	10K	7
14/08/2025	2,54%	0,27	10,88	10,89	10,85	10,89	4K	4
13/08/2025	-3,55%	-0,39	10,61	10,80	10,50	10,80	23K	10
12/08/2025	1,95%	0,21	11,00	10,85	10,85	11,01	7K	5
11/08/2025	-8,17%	-0,96	10,79	11,12	10,79	11,30	328K	69
08/08/2025	-4,55%	-0,56	11,75	12,00	11,50	12,00	69K	23
07/08/2025	-4,20%	-0,54	12,31	12,45	12,31	12,89	11K	5
05/08/2025	0,00%	0,00	12,85	12,85	12,85	12,85	12K	6
31/07/2025	1,18%	0,15	12,85	12,70	12,70	12,85	10K	6
30/07/2025	1,60%	0,20	12,70	12,69	12,69	12,70	3K	2
29/07/2025	4,17%	0,50	12,50	12,20	12,20	12,50	5K	4
28/07/2025	-2,91%	-0,36	12,00	12,36	11,86	12,36	36K	10
25/07/2025	0,00%	0,00	12,36	12,36	12,36	12,36	1K	1
23/07/2025	1,31%	0,16	12,36	12,65	12,30	12,79	54K	5
22/07/2025	-0,41%	-0,05	12,20	12,20	12,20	12,20	1K	1
21/07/2025	1,24%	0,15	12,25	12,01	12,01	12,54	10K	4
18/07/2025	-5,10%	-0,65	12,10	12,68	12,10	12,68	2K	2
16/07/2025	3,66%	0,45	12,75	12,45	12,45	12,75	6K	5
15/07/2025	0,74%	0,09	12,30	12,35	12,05	12,39	6K	5
14/07/2025	0,00%	0,00	12,21	12,21	12,21	12,21	1K	1
11/07/2025	0,00%	0,00	12,21	12,01	12,01	12,21	8K	2
10/07/2025	-0,81%	-0,10	12,21	12,30	12,21	12,30	9K	6
09/07/2025	0,08%	0,01	12,31	12,35	12,30	12,35	6K	4
08/07/2025	-3,83%	-0,49	12,30	12,69	12,30	12,75	26K	21
07/07/2025	-0,08%	-0,01	12,79	12,79	12,79	12,79	43K	1
04/07/2025	-0,78%	-0,10	12,80	12,60	12,42	12,80	4K	3
03/07/2025	0,78%	0,10	12,90	12,60	12,40	12,94	6K	5
01/07/2025	-1,54%	-0,20	12,80	12,60	12,60	12,94	14K	10
27/06/2025	8,33%	1,00	13,00	12,00	12,00	13,00	15K	11
25/06/2025	0,00%	0,00	12,00	12,00	12,00	12,00	2K	2
24/06/2025	0,17%	0,02	12,00	11,89	11,89	12,00	8K	5
23/06/2025	-2,20%	-0,27	11,98	12,15	11,54	12,15	26K	9
18/06/2025	-1,21%	-0,15	12,25	12,41	12,15	12,53	6K	5
17/06/2025	1,64%	0,20	12,40	12,26	12,20	12,40	17K	14
16/06/2025	-6,15%	-0,80	12,20	12,65	12,20	12,95	22K	17
12/06/2025	2,12%	0,27	13,00	12,99	12,99	13,00	4K	3
11/06/2025	0,08%	0,01	12,73	12,80	12,73	13,19	8K	6
10/06/2025	-2,45%	-0,32	12,72	12,91	12,72	12,91	9K	7
09/06/2025	-0,31%	-0,04	13,04	12,90	12,90	13,24	12K	7
06/06/2025	-1,65%	-0,22	13,08	13,00	12,99	13,38	9K	5
05/06/2025	3,02%	0,39	13,30	12,99	12,99	13,30	9K	7
04/06/2025	1,97%	0,25	12,91	13,35	12,51	13,38	36K	27
03/06/2025	-6,22%	-0,84	12,66	13,41	12,65	13,64	88K	44
02/06/2025	1,20%	0,16	13,50	13,20	13,00	13,90	70K	40
30/05/2025	3,01%	0,39	13,34	12,74	12,62	13,85	234K	81
29/05/2025	2,37%	0,30	12,95	12,98	12,62	13,05	22K	10
28/05/2025	-6,37%	-0,86	12,65	13,51	12,60	13,51	314K	35
27/05/2025	6,04%	0,77	13,51	12,60	12,59	14,01	81K	37
26/05/2025	1,59%	0,20	12,74	12,25	12,25	13,15	34K	15
23/05/2025	-3,54%	-0,46	12,54	12,56	12,54	12,79	29K	13
22/05/2025	0,00%	0,00	13,00	13,00	13,00	13,00	1K	1
20/05/2025	-1,66%	-0,22	13,00	12,80	12,75	13,20	6K	5
19/05/2025	2,48%	0,32	13,22	12,50	12,50	13,22	21K	13
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	-	-	12,15	12,02	11,92	12,15	7K	5

Date,Open,High,Low,Close,Volume
26-Aug-25,11.51,11.51,11.51,11.51,1151
25-Aug-25,11.40,11.75,11.40,11.51,11470
22-Aug-25,11.35,11.35,11.35,11.35,2270
21-Aug-25,11.15,11.15,11.15,11.15,1115
20-Aug-25,10.74,11.00,10.74,11.00,4333
19-Aug-25,11.00,11.00,10.65,10.65,17502
18-Aug-25,11.19,11.38,11.05,11.05,20319
15-Aug-25,10.90,11.17,10.90,11.17,9938
14-Aug-25,10.89,10.89,10.85,10.88,4351
13-Aug-25,10.80,10.80,10.50,10.61,23362
12-Aug-25,10.85,11.01,10.85,11.00,6586
11-Aug-25,11.12,11.30,10.79,10.79,328236
08-Aug-25,12.00,12.00,11.50,11.75,68879
07-Aug-25,12.45,12.89,12.31,12.31,11160
05-Aug-25,12.85,12.85,12.85,12.85,11565
31-Jul-25,12.70,12.85,12.70,12.85,10213
30-Jul-25,12.69,12.70,12.69,12.70,2539
29-Jul-25,12.20,12.50,12.20,12.50,4934
28-Jul-25,12.36,12.36,11.86,12.00,36147
25-Jul-25,12.36,12.36,12.36,12.36,1236
23-Jul-25,12.65,12.79,12.30,12.36,54450
22-Jul-25,12.20,12.20,12.20,12.20,1220
21-Jul-25,12.01,12.54,12.01,12.25,9720
18-Jul-25,12.68,12.68,12.10,12.10,2478
16-Jul-25,12.45,12.75,12.45,12.75,6284
15-Jul-25,12.35,12.39,12.05,12.30,6115
14-Jul-25,12.21,12.21,12.21,12.21,1221
11-Jul-25,12.01,12.21,12.01,12.21,8427
10-Jul-25,12.30,12.30,12.21,12.21,8558
09-Jul-25,12.35,12.35,12.30,12.31,6157
08-Jul-25,12.69,12.75,12.30,12.30,26279
07-Jul-25,12.79,12.79,12.79,12.79,43486
04-Jul-25,12.60,12.80,12.42,12.80,3782
03-Jul-25,12.60,12.94,12.40,12.90,6334
01-Jul-25,12.60,12.94,12.60,12.80,14045
27-Jun-25,12.00,13.00,12.00,13.00,14887
25-Jun-25,12.00,12.00,12.00,12.00,2400
24-Jun-25,11.89,12.00,11.89,12.00,8362
23-Jun-25,12.15,12.15,11.54,11.98,26173
18-Jun-25,12.41,12.53,12.15,12.25,6150
17-Jun-25,12.26,12.40,12.20,12.40,17263
16-Jun-25,12.65,12.95,12.20,12.20,22452
12-Jun-25,12.99,13.00,12.99,13.00,3899
11-Jun-25,12.80,13.19,12.73,12.73,7711
10-Jun-25,12.91,12.91,12.72,12.72,8982
09-Jun-25,12.90,13.24,12.90,13.04,11704
06-Jun-25,13.00,13.38,12.99,13.08,9181
05-Jun-25,12.99,13.30,12.99,13.30,9208
04-Jun-25,13.35,13.38,12.51,12.91,36105
03-Jun-25,13.41,13.64,12.65,12.66,88053
02-Jun-25,13.20,13.90,13.00,13.50,69605
30-May-25,12.74,13.85,12.62,13.34,234362
29-May-25,12.98,13.05,12.62,12.95,21724
28-May-25,13.51,13.51,12.60,12.65,314341
27-May-25,12.60,14.01,12.59,13.51,81322
26-May-25,12.25,13.15,12.25,12.74,34260
23-May-25,12.56,12.79,12.54,12.54,28989
22-May-25,13.00,13.00,13.00,13.00,1300
20-May-25,12.80,13.20,12.75,13.00,6450
19-May-25,12.50,13.22,12.50,13.22,20924
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

*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