EKTR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-27 | 45.000 | 45.160 | 45.000 | 45.160 | 45.160 | 6 |
| 2025-08-25 | 45.320 | 45.320 | 45.320 | 45.320 | 45.320 | 3 |
| 2025-08-22 | 45.860 | 45.860 | 45.860 | 45.860 | 45.860 | 28 |
| 2025-08-20 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 10 |
| 2025-08-19 | 46.000 | 48.300 | 46.000 | 48.300 | 48.300 | 6 |
| 2025-08-18 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 1 |
| 2025-08-15 | 44.990 | 44.990 | 44.990 | 44.990 | 44.990 | 10 |
| 2025-08-12 | 45.290 | 45.290 | 45.290 | 45.290 | 45.290 | 1 |
| 2025-08-11 | 45.000 | 46.990 | 45.000 | 46.990 | 46.990 | 2 |
| 2025-08-08 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 14 |
| 2025-08-06 | 47.010 | 47.010 | 47.010 | 47.010 | 47.010 | 38 |
| 2025-08-05 | 43.050 | 43.050 | 43.050 | 43.050 | 43.050 | 1 |
| 2025-08-04 | 43.050 | 43.050 | 43.050 | 43.050 | 43.050 | 1 |
| 2025-08-01 | 45.920 | 45.920 | 45.920 | 45.920 | 45.920 | 50 |
| 2025-07-31 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 1 |
| 2025-07-30 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 7 |
| 2025-07-29 | 43.000 | 45.030 | 43.000 | 45.030 | 45.030 | 19 |
| 2025-07-28 | 47.900 | 53.000 | 47.900 | 53.000 | 53.000 | 3 |
| 2025-07-25 | 42.640 | 42.640 | 42.640 | 42.640 | 42.640 | 1 |
| 2025-07-24 | 44.990 | 48.080 | 44.990 | 48.080 | 48.080 | 11 |
| 2025-07-23 | 52.700 | 62.000 | 47.000 | 49.000 | 49.000 | 38 |
| 2025-07-22 | 53.740 | 62.000 | 53.500 | 61.990 | 61.990 | 90 |
| 2025-07-21 | 45.110 | 53.250 | 41.010 | 53.200 | 53.200 | 362 |
| 2025-07-18 | 40.700 | 40.700 | 40.700 | 40.700 | 40.700 | 12 |
| 2025-07-17 | 40.000 | 40.000 | 37.000 | 37.000 | 37.000 | 10 |
| 2025-07-16 | 35.200 | 35.200 | 34.110 | 34.110 | 34.110 | 88 |
| 2025-07-15 | 38.990 | 38.990 | 38.990 | 38.990 | 38.990 | 2 |
| 2025-07-14 | 35.170 | 35.170 | 35.170 | 35.170 | 35.170 | 7 |
| 2025-07-11 | 38.990 | 38.990 | 38.990 | 38.990 | 38.990 | 1 |
| 2025-07-09 | 38.990 | 38.990 | 38.990 | 38.990 | 38.990 | 52 |
| 2025-07-07 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 43 |
| 2025-06-27 | 35.210 | 35.210 | 35.210 | 35.210 | 35.210 | 1 |
| 2025-06-25 | 41.100 | 41.100 | 41.100 | 41.100 | 41.100 | 243 |
| 2025-06-24 | 40.000 | 40.000 | 39.990 | 39.990 | 39.990 | 5 |
| 2025-06-23 | 35.250 | 36.510 | 35.010 | 35.010 | 35.010 | 27 |
| 2025-06-20 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 7 |
| 2025-06-18 | 41.990 | 41.990 | 41.990 | 41.990 | 41.990 | 11 |
| 2025-06-16 | 39.950 | 39.950 | 39.950 | 39.950 | 39.950 | 12 |
| 2025-06-11 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 57 |
| 2025-06-10 | 36.020 | 36.020 | 36.020 | 36.020 | 36.020 | 1 |
| 2025-06-09 | 37.040 | 42.000 | 37.040 | 42.000 | 42.000 | 59 |
| 2025-06-05 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | 77 |
| 2025-06-04 | 42.630 | 42.630 | 40.600 | 42.630 | 42.630 | 35 |
| 2025-06-03 | 38.050 | 38.050 | 38.050 | 38.050 | 38.050 | 1 |
| 2025-06-02 | 41.350 | 41.350 | 41.350 | 41.350 | 41.350 | 1 |
| 2025-05-30 | 40.850 | 40.850 | 40.850 | 40.850 | 40.850 | 29 |
| 2025-05-28 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 103 |
| 2025-05-27 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 1 |
| 2025-05-26 | 38.100 | 38.100 | 38.100 | 38.100 | 38.100 | 46 |
| 2025-05-22 | 44.940 | 44.940 | 44.940 | 44.940 | 44.940 | 10 |
| 2025-05-21 | 37.870 | 37.870 | 37.870 | 37.870 | 37.870 | 1 |
| 2025-05-20 | 37.900 | 37.900 | 37.900 | 37.900 | 37.900 | 2 |
| 2025-05-19 | 38.970 | 38.970 | 38.970 | 38.970 | 38.970 | 2 |
| 2025-05-16 | 37.900 | 37.900 | 37.900 | 37.900 | 37.900 | 33 |
| 2025-05-15 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 1 |
| 2025-05-13 | 38.020 | 38.020 | 38.020 | 38.020 | 38.020 | 234 |
| 2025-05-12 | 41.810 | 41.810 | 41.810 | 41.810 | 41.810 | 48 |
| 2025-05-07 | 45.990 | 45.990 | 45.990 | 45.990 | 45.990 | 0 |
| 2025-05-06 | 45.440 | 50.990 | 40.360 | 45.980 | 45.980 | 15 |
| 2025-05-05 | 45.360 | 45.360 | 45.360 | 45.360 | 45.360 | 21 |
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.