EKTR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-11 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 3 |
| 2026-06-10 | 47.030 | 47.030 | 47.030 | 47.030 | 47.030 | 12 |
| 2026-06-09 | 54.000 | 54.540 | 54.000 | 54.540 | 54.540 | 41 |
| 2026-06-08 | 46.850 | 46.850 | 46.850 | 46.850 | 46.850 | 5 |
| 2026-06-05 | 47.810 | 47.810 | 47.810 | 47.810 | 47.810 | 13 |
| 2026-06-03 | 51.350 | 51.350 | 51.350 | 51.350 | 51.350 | 4 |
| 2026-06-02 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 4 |
| 2026-05-28 | 51.400 | 51.400 | 51.400 | 51.400 | 51.400 | 3 |
| 2026-05-27 | 51.400 | 51.400 | 51.400 | 51.400 | 51.400 | 5 |
| 2026-05-26 | 51.520 | 51.520 | 51.520 | 51.520 | 51.520 | 21 |
| 2026-05-25 | 45.800 | 45.800 | 45.800 | 45.800 | 45.800 | 6 |
| 2026-05-22 | 45.800 | 45.800 | 45.800 | 45.800 | 45.800 | 1 |
| 2026-05-21 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 6 |
| 2026-05-20 | 39.990 | 39.990 | 39.990 | 39.990 | 39.990 | 8 |
| 2026-05-19 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 1 |
| 2026-05-18 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 4 |
| 2026-05-15 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 12 |
| 2026-05-14 | 42.750 | 42.750 | 42.750 | 42.750 | 42.750 | 18 |
| 2026-05-13 | 48.850 | 48.850 | 48.850 | 48.850 | 48.850 | 11 |
| 2026-05-12 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 4 |
| 2026-05-11 | 51.490 | 51.490 | 51.490 | 51.490 | 51.490 | 15 |
| 2026-05-08 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 55 |
| 2026-05-07 | 48.000 | 48.000 | 46.510 | 46.510 | 46.510 | 4 |
| 2026-05-06 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 17 |
| 2026-05-05 | 47.990 | 47.990 | 47.990 | 47.990 | 47.990 | 2 |
| 2026-05-04 | 48.000 | 48.000 | 47.990 | 47.990 | 47.990 | 31 |
| 2026-04-30 | 47.990 | 47.990 | 47.990 | 47.990 | 47.990 | 16 |
| 2026-04-29 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 5 |
| 2026-04-28 | 49.000 | 49.000 | 48.000 | 48.000 | 48.000 | 31 |
| 2026-04-27 | 46.100 | 51.450 | 46.000 | 51.450 | 51.450 | 50 |
| 2026-04-24 | 46.100 | 46.100 | 46.100 | 46.100 | 46.100 | 31 |
| 2026-04-23 | 51.520 | 55.000 | 51.520 | 51.520 | 51.520 | 6 |
| 2026-04-22 | 50.000 | 51.520 | 49.510 | 51.520 | 51.520 | 26 |
| 2026-04-20 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 3 |
| 2026-04-17 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 7 |
| 2026-04-16 | 51.520 | 52.010 | 51.520 | 52.000 | 52.000 | 6 |
| 2026-04-15 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 2 |
| 2026-04-14 | 51.500 | 51.500 | 51.000 | 51.000 | 51.000 | 7 |
| 2026-04-13 | 57.210 | 57.210 | 51.510 | 51.520 | 51.520 | 77 |
| 2026-04-10 | 56.640 | 56.640 | 56.640 | 56.640 | 56.640 | 1 |
| 2026-04-09 | 51.500 | 51.500 | 51.490 | 51.490 | 51.490 | 2 |
| 2026-04-08 | 54.080 | 54.080 | 51.380 | 51.380 | 51.380 | 54 |
| 2026-04-07 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 3 |
| 2026-04-06 | 52.720 | 55.360 | 52.720 | 55.360 | 55.360 | 17 |
| 2026-04-02 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 3 |
| 2026-04-01 | 49.000 | 50.000 | 49.000 | 50.000 | 50.000 | 3 |
| 2026-03-31 | 47.000 | 49.950 | 43.850 | 48.000 | 48.000 | 23 |
| 2026-03-30 | 46.000 | 46.000 | 43.850 | 43.850 | 43.850 | 9 |
| 2026-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 12 |
| 2026-03-26 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 1 |
| 2026-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 21 |
| 2026-03-23 | 49.970 | 50.000 | 45.000 | 49.000 | 49.000 | 83 |
| 2026-03-20 | 47.760 | 47.760 | 47.760 | 47.760 | 47.760 | 33 |
| 2026-03-19 | 48.730 | 48.740 | 48.730 | 48.740 | 48.740 | 16 |
| 2026-03-18 | 47.970 | 47.970 | 47.970 | 47.970 | 47.970 | 1 |
| 2026-03-17 | 47.950 | 47.950 | 47.950 | 47.950 | 47.950 | 5 |
| 2026-03-16 | 44.050 | 44.150 | 44.050 | 44.150 | 44.150 | 6 |
| 2026-03-13 | 47.990 | 47.990 | 47.990 | 47.990 | 47.990 | 1 |
| 2026-03-12 | 48.780 | 48.780 | 47.980 | 47.980 | 47.980 | 16 |
| 2026-03-11 | 50.910 | 52.000 | 48.700 | 52.000 | 52.000 | 14 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.