EKTR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 51.300 | 51.300 | 51.300 | 51.300 | 51.300 | 5 |
| 2026-10-06 | 48.740 | 48.740 | 48.740 | 48.740 | 48.740 | 4 |
| 2026-10-05 | 48.780 | 48.780 | 48.780 | 48.780 | 48.780 | 1 |
| 2026-10-02 | 51.310 | 51.310 | 51.310 | 51.310 | 51.310 | 1 |
| 2026-10-01 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 2 |
| 2026-09-24 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2026-09-23 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 15 |
| 2026-09-22 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 13 |
| 2026-09-21 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 8 |
| 2026-09-18 | 51.980 | 51.980 | 51.980 | 51.980 | 51.980 | 3 |
| 2026-09-17 | 51.980 | 51.980 | 51.980 | 51.980 | 51.980 | 6 |
| 2026-09-16 | 51.980 | 51.980 | 51.980 | 51.980 | 51.980 | 5 |
| 2026-09-15 | 51.940 | 51.940 | 51.940 | 51.940 | 51.940 | 3 |
| 2026-09-14 | 51.420 | 51.420 | 51.420 | 51.420 | 51.420 | 2 |
| 2026-09-11 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 2 |
| 2026-09-10 | 51.420 | 51.420 | 51.380 | 51.380 | 51.380 | 8 |
| 2026-09-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 26 |
| 2026-09-07 | 51.510 | 51.510 | 51.510 | 51.510 | 51.510 | 0 |
| 2026-09-04 | 51.520 | 51.520 | 51.510 | 51.510 | 51.510 | 23 |
| 2026-09-03 | 51.420 | 51.420 | 51.420 | 51.420 | 51.420 | 26 |
| 2026-09-02 | 49.340 | 49.340 | 49.340 | 49.340 | 49.340 | 20 |
| 2026-09-01 | 51.410 | 51.410 | 51.410 | 51.410 | 51.410 | 1 |
| 2026-08-31 | 51.430 | 51.430 | 51.430 | 51.430 | 51.430 | 0 |
| 2026-08-27 | 51.430 | 51.430 | 51.430 | 51.430 | 51.430 | 0 |
| 2026-08-25 | 51.430 | 51.430 | 51.430 | 51.430 | 51.430 | 1 |
| 2026-08-24 | 51.420 | 51.420 | 51.420 | 51.420 | 51.420 | 1 |
| 2026-08-21 | 51.420 | 51.420 | 51.420 | 51.420 | 51.420 | 2 |
| 2026-08-20 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 1 |
| 2026-08-18 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 2 |
| 2026-08-17 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2026-08-14 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 2 |
| 2026-08-13 | 51.420 | 51.420 | 51.420 | 51.420 | 51.420 | 4 |
| 2026-08-06 | 51.320 | 51.320 | 51.320 | 51.320 | 51.320 | 40 |
| 2026-08-04 | 51.400 | 51.400 | 51.400 | 51.400 | 51.400 | 14 |
| 2026-08-03 | 48.990 | 51.420 | 48.000 | 51.420 | 51.420 | 14 |
| 2026-07-30 | 45.890 | 45.890 | 45.890 | 45.890 | 45.890 | 1 |
| 2026-07-29 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 2 |
| 2026-07-27 | 43.100 | 43.100 | 43.100 | 43.100 | 43.100 | 7 |
| 2026-07-23 | 48.490 | 48.490 | 48.490 | 48.490 | 48.490 | 1 |
| 2026-07-20 | 43.490 | 43.490 | 43.490 | 43.490 | 43.490 | 1 |
| 2026-07-16 | 43.480 | 43.480 | 43.480 | 43.480 | 43.480 | 15 |
| 2026-07-15 | 43.470 | 43.470 | 43.470 | 43.470 | 43.470 | 18 |
| 2026-07-14 | 49.000 | 49.000 | 43.150 | 43.150 | 43.150 | 11 |
| 2026-07-13 | 51.500 | 51.500 | 51.420 | 51.420 | 51.420 | 4 |
| 2026-07-10 | 50.990 | 50.990 | 50.990 | 50.990 | 50.990 | 1 |
| 2026-07-09 | 51.420 | 51.420 | 51.420 | 51.420 | 51.420 | 1 |
| 2026-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 6 |
| 2026-07-07 | 51.410 | 51.410 | 51.410 | 51.410 | 51.410 | 3 |
| 2026-07-06 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 1 |
| 2026-07-03 | 51.520 | 51.520 | 51.520 | 51.520 | 51.520 | 13 |
| 2026-07-02 | 49.990 | 49.990 | 49.990 | 49.990 | 49.990 | 3 |
| 2026-07-01 | 49.980 | 49.990 | 48.000 | 49.990 | 49.990 | 35 |
| 2026-06-30 | 47.990 | 47.990 | 47.990 | 47.990 | 47.990 | 3 |
| 2026-06-26 | 43.020 | 43.020 | 43.020 | 43.020 | 43.020 | 13 |
| 2026-06-25 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 44 |
| 2026-06-24 | 49.970 | 49.970 | 49.970 | 49.970 | 49.970 | 7 |
| 2026-06-23 | 49.860 | 49.860 | 49.860 | 49.860 | 49.860 | 15 |
| 2026-06-22 | 49.980 | 49.980 | 49.980 | 49.980 | 49.980 | 17 |
| 2026-06-18 | 44.650 | 44.650 | 44.650 | 44.650 | 44.650 | 99 |
| 2026-06-15 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 27 |
Page 1 of 7 · 364 trading daysOlder →
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.