EKTR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 45.400 | 45.400 | 45.400 | 45.400 | 45.400 | 17 |
| 2025-04-30 | 40.060 | 40.060 | 40.060 | 40.060 | 40.060 | 79 |
| 2025-04-29 | 44.910 | 44.910 | 44.910 | 44.910 | 44.910 | 126 |
| 2025-04-28 | 43.010 | 43.010 | 43.000 | 43.000 | 43.000 | 55 |
| 2025-04-25 | 51.040 | 51.040 | 51.040 | 51.040 | 51.040 | 7 |
| 2025-04-24 | 50.000 | 50.000 | 43.190 | 43.190 | 43.190 | 28 |
| 2025-04-23 | 44.990 | 45.000 | 40.610 | 42.690 | 42.690 | 12 |
| 2025-04-22 | 40.190 | 45.000 | 40.190 | 45.000 | 45.000 | 17 |
| 2025-04-17 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 1 |
| 2025-04-15 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 65 |
| 2025-04-14 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 2 |
| 2025-04-11 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 7 |
| 2025-04-10 | 50.500 | 50.500 | 47.980 | 47.980 | 47.980 | 13 |
| 2025-04-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 9 |
| 2025-04-08 | 49.150 | 49.160 | 45.010 | 45.010 | 45.010 | 17 |
| 2025-04-07 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 10 |
| 2025-04-04 | 55.010 | 55.010 | 55.010 | 55.010 | 55.010 | 7 |
| 2025-04-02 | 38.740 | 38.740 | 38.740 | 38.740 | 38.740 | 91 |
| 2025-04-01 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 10 |
| 2025-03-31 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 16 |
| 2025-03-28 | 46.570 | 46.570 | 46.570 | 46.570 | 46.570 | 1 |
| 2025-03-27 | 46.550 | 46.550 | 46.550 | 46.550 | 46.550 | 7 |
| 2025-03-26 | 48.100 | 48.510 | 48.100 | 48.510 | 48.510 | 4 |
| 2025-03-20 | 69.740 | 69.740 | 69.740 | 69.740 | 69.740 | 4 |
| 2025-03-19 | 69.040 | 69.040 | 69.040 | 69.040 | 69.040 | 10 |
| 2025-03-11 | 45.070 | 45.070 | 45.070 | 45.070 | 45.070 | 5 |
| 2025-03-10 | 44.620 | 44.620 | 44.620 | 44.620 | 44.620 | 1 |
| 2025-03-06 | 51.450 | 51.450 | 51.450 | 51.450 | 51.450 | 9 |
| 2025-03-05 | 48.020 | 48.020 | 44.400 | 44.400 | 44.400 | 2 |
| 2025-02-27 | 48.010 | 48.010 | 48.010 | 48.010 | 48.010 | 4 |
| 2025-02-26 | 43.890 | 50.000 | 43.890 | 50.000 | 50.000 | 4 |
| 2025-02-24 | 52.080 | 52.080 | 52.080 | 52.080 | 52.080 | 4 |
| 2025-02-20 | 65.100 | 65.100 | 65.100 | 65.100 | 65.100 | 64 |
| 2025-02-19 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 1 |
| 2025-02-17 | 62.990 | 62.990 | 62.990 | 62.990 | 62.990 | 11 |
| 2025-02-13 | 43.060 | 43.060 | 43.060 | 43.060 | 43.060 | 2 |
| 2025-02-10 | 59.240 | 59.240 | 59.240 | 59.240 | 59.240 | 17 |
| 2025-02-07 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 83 |
| 2025-02-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 13 |
| 2025-02-04 | 60.890 | 60.900 | 60.790 | 60.900 | 60.900 | 58 |
| 2025-01-31 | 62.610 | 62.610 | 62.610 | 62.610 | 62.610 | 10 |
| 2025-01-30 | 41.070 | 41.070 | 41.070 | 41.070 | 41.070 | 1 |
| 2025-01-29 | 41.040 | 41.040 | 41.040 | 41.040 | 41.040 | 2 |
| 2025-01-27 | 41.040 | 41.040 | 41.040 | 41.040 | 41.040 | 31 |
| 2025-01-24 | 42.100 | 42.100 | 42.100 | 42.100 | 42.100 | 2 |
| 2025-01-17 | 51.040 | 51.040 | 51.040 | 51.040 | 51.040 | 13 |
| 2025-01-15 | 43.310 | 43.310 | 43.310 | 43.310 | 43.310 | 1 |
| 2025-01-14 | 50.500 | 50.500 | 43.160 | 43.160 | 43.160 | 5 |
| 2025-01-13 | 43.450 | 50.000 | 43.450 | 50.000 | 50.000 | 12 |
| 2025-01-09 | 43.010 | 43.010 | 43.010 | 43.010 | 43.010 | 1 |
| 2025-01-07 | 49.980 | 49.980 | 49.980 | 49.980 | 49.980 | 19 |
| 2025-01-03 | 46.410 | 46.410 | 46.410 | 46.410 | 46.410 | 16 |
| 2025-01-02 | 40.920 | 49.000 | 40.920 | 49.000 | 49.000 | 31 |
| 2024-12-30 | 40.510 | 40.510 | 40.510 | 40.510 | 40.510 | 1 |
| 2024-12-27 | 40.100 | 40.100 | 40.100 | 40.100 | 40.100 | 3 |
| 2024-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 28 |
| 2024-12-20 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 28 |
| 2024-12-19 | 50.000 | 50.000 | 46.500 | 46.500 | 46.500 | 6 |
| 2024-12-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 6 |
| 2024-12-16 | 41.300 | 50.000 | 41.300 | 50.000 | 50.000 | 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.