EKTR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-02 | 44.000 | 44.000 | 41.000 | 41.000 | 41.000 | 2 |
| 2025-12-01 | 41.000 | 41.000 | 40.990 | 40.990 | 40.990 | 20 |
| 2025-11-28 | 39.990 | 39.990 | 39.990 | 39.990 | 39.990 | 38 |
| 2025-11-27 | 45.000 | 46.000 | 37.000 | 40.000 | 40.000 | 29 |
| 2025-11-26 | 44.000 | 44.980 | 41.000 | 41.000 | 41.000 | 71 |
| 2025-11-25 | 43.750 | 44.000 | 43.750 | 44.000 | 44.000 | 12 |
| 2025-11-24 | 37.130 | 43.990 | 37.000 | 43.990 | 43.990 | 85 |
| 2025-11-21 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 58 |
| 2025-11-19 | 45.010 | 45.010 | 45.010 | 45.010 | 45.010 | 28 |
| 2025-11-17 | 39.860 | 39.860 | 39.860 | 39.860 | 39.860 | 52 |
| 2025-11-14 | 39.480 | 39.480 | 39.480 | 39.480 | 39.480 | 25 |
| 2025-11-13 | 37.030 | 44.990 | 37.030 | 44.990 | 44.990 | 4 |
| 2025-11-12 | 42.890 | 42.990 | 40.180 | 42.990 | 42.990 | 163 |
| 2025-11-11 | 45.400 | 45.400 | 45.390 | 45.390 | 45.390 | 47 |
| 2025-11-10 | 38.250 | 38.250 | 37.020 | 37.020 | 37.020 | 5 |
| 2025-11-07 | 39.900 | 39.900 | 39.900 | 39.900 | 39.900 | 23 |
| 2025-11-06 | 40.180 | 42.210 | 38.170 | 42.210 | 42.210 | 25 |
| 2025-11-05 | 41.630 | 42.000 | 41.630 | 42.000 | 42.000 | 6 |
| 2025-11-04 | 37.240 | 42.210 | 37.240 | 41.630 | 41.630 | 17 |
| 2025-11-03 | 42.080 | 42.080 | 37.900 | 42.000 | 42.000 | 14 |
| 2025-10-31 | 41.690 | 41.690 | 41.690 | 41.690 | 41.690 | 16 |
| 2025-10-29 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 28 |
| 2025-10-28 | 44.000 | 44.220 | 41.900 | 41.900 | 41.900 | 22 |
| 2025-10-27 | 45.000 | 45.000 | 41.090 | 41.200 | 41.200 | 55 |
| 2025-10-23 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 14 |
| 2025-10-22 | 45.980 | 46.000 | 45.980 | 46.000 | 46.000 | 30 |
| 2025-10-21 | 46.000 | 46.000 | 41.250 | 45.730 | 45.730 | 70 |
| 2025-10-20 | 42.500 | 45.900 | 40.380 | 45.880 | 45.880 | 62 |
| 2025-10-17 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 47 |
| 2025-10-16 | 45.080 | 49.870 | 42.000 | 42.000 | 42.000 | 9 |
| 2025-10-15 | 46.000 | 46.000 | 44.000 | 45.000 | 45.000 | 15 |
| 2025-10-14 | 46.680 | 49.100 | 46.680 | 46.990 | 46.990 | 13 |
| 2025-10-13 | 46.520 | 46.520 | 46.520 | 46.520 | 46.520 | 12 |
| 2025-10-10 | 46.520 | 46.520 | 46.520 | 46.520 | 46.520 | 22 |
| 2025-10-09 | 46.240 | 46.950 | 46.240 | 46.950 | 46.950 | 2 |
| 2025-10-08 | 48.980 | 48.980 | 48.980 | 48.980 | 48.980 | 1 |
| 2025-10-07 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 3 |
| 2025-10-03 | 47.450 | 47.450 | 47.450 | 47.450 | 47.450 | 4 |
| 2025-10-02 | 51.990 | 51.990 | 49.000 | 49.000 | 49.000 | 56 |
| 2025-10-01 | 42.000 | 51.000 | 42.000 | 50.990 | 50.990 | 38 |
| 2025-09-30 | 47.100 | 51.000 | 45.000 | 48.960 | 48.960 | 36 |
| 2025-09-29 | 46.900 | 46.900 | 46.900 | 46.900 | 46.900 | 1 |
| 2025-09-26 | 47.860 | 47.860 | 47.860 | 47.860 | 47.860 | 2 |
| 2025-09-25 | 48.990 | 51.440 | 48.990 | 51.440 | 51.440 | 7 |
| 2025-09-23 | 48.980 | 48.980 | 48.980 | 48.980 | 48.980 | 12 |
| 2025-09-22 | 48.010 | 48.010 | 40.170 | 45.000 | 45.000 | 23 |
| 2025-09-19 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 1 |
| 2025-09-18 | 41.500 | 48.500 | 41.500 | 48.420 | 48.420 | 24 |
| 2025-09-17 | 48.700 | 51.140 | 48.700 | 48.700 | 48.700 | 6 |
| 2025-09-15 | 49.030 | 49.030 | 49.030 | 49.030 | 49.030 | 24 |
| 2025-09-12 | 52.320 | 52.320 | 52.320 | 52.320 | 52.320 | 20 |
| 2025-09-11 | 49.000 | 49.000 | 48.990 | 48.990 | 48.990 | 3 |
| 2025-09-10 | 48.690 | 48.690 | 48.690 | 48.690 | 48.690 | 1 |
| 2025-09-09 | 45.000 | 48.750 | 45.000 | 48.750 | 48.750 | 15 |
| 2025-09-08 | 45.000 | 45.000 | 40.660 | 40.750 | 40.750 | 7 |
| 2025-09-05 | 41.300 | 41.300 | 41.300 | 41.300 | 41.300 | 5 |
| 2025-09-04 | 42.340 | 42.340 | 42.130 | 42.140 | 42.140 | 7 |
| 2025-09-02 | 43.230 | 43.230 | 43.230 | 43.230 | 43.230 | 25 |
| 2025-09-01 | 44.100 | 44.100 | 44.100 | 44.100 | 44.100 | 1 |
| 2025-08-28 | 46.770 | 46.770 | 46.770 | 46.770 | 46.770 | 11 |
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.