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 |
← NewerPage 2 of 2 · 93 trading days
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.