EKTR4F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	38.850	38.850	38.850	38.850	38.850	42
2026-10-06	38.900	39.650	38.900	39.650	39.650	128
2026-10-05	38.490	38.900	38.300	38.900	38.900	116
2026-10-02	37.500	37.500	37.500	37.500	37.500	81
2026-10-01	37.480	37.750	37.070	37.500	37.500	134
2026-09-28	37.770	37.770	37.760	37.760	37.760	6
2026-09-25	37.780	37.780	37.780	37.780	37.780	116
2026-09-24	38.920	38.920	37.500	37.800	37.800	119
2026-09-23	38.900	38.900	38.900	38.900	38.900	29
2026-09-22	38.940	38.940	38.940	38.940	38.940	64
2026-09-21	38.030	38.980	38.030	38.190	38.190	171
2026-09-18	38.830	38.830	38.830	38.830	38.830	106
2026-09-17	38.160	38.840	38.150	38.840	38.840	21
2026-09-16	38.060	38.060	38.060	38.060	38.060	20
2026-09-15	38.920	38.920	38.330	38.470	38.470	30
2026-09-14	38.490	38.490	37.520	38.470	38.470	235
2026-09-11	38.280	38.280	38.280	38.280	38.280	26
2026-09-10	38.500	38.500	38.500	38.500	38.500	97
2026-09-09	38.440	38.500	38.440	38.490	38.490	53
2026-09-08	38.050	38.050	38.050	38.050	38.050	190
2026-09-07	38.140	38.140	38.140	38.140	38.140	0
2026-09-04	38.130	38.140	37.810	38.140	38.140	145
2026-09-03	38.160	38.160	37.910	37.910	37.910	33
2026-09-02	37.960	37.960	37.960	37.960	37.960	190
2026-09-01	37.530	38.350	37.500	38.350	38.350	73
2026-08-31	37.200	37.530	37.150	37.530	37.530	40
2026-08-28	37.100	37.100	37.100	37.100	37.100	71
2026-08-27	37.100	37.820	36.900	37.060	37.060	50
2026-08-26	37.470	37.650	37.450	37.450	37.450	131
2026-08-25	38.110	38.110	38.110	38.110	38.110	52
2026-08-24	38.140	38.140	37.420	37.420	37.420	48
2026-08-21	37.240	37.240	37.240	37.240	37.240	114
2026-08-20	37.960	37.960	37.950	37.950	37.950	14
2026-08-19	37.380	37.960	37.000	37.960	37.960	199
2026-08-18	37.380	37.920	37.380	37.920	37.920	2
2026-08-17	37.990	37.990	37.370	37.370	37.370	128
2026-08-14	37.880	37.880	37.880	37.880	37.880	48
2026-08-13	38.380	39.490	37.000	37.350	37.350	242
2026-08-12	37.000	38.500	36.620	37.100	37.100	214
2026-08-11	38.210	38.390	37.570	37.610	37.610	52
2026-08-10	38.270	39.300	38.200	38.200	38.200	67
2026-08-07	39.200	39.200	39.200	39.200	39.200	54
2026-08-06	40.070	40.070	39.330	39.330	39.330	19
2026-08-05	39.990	40.900	39.990	40.900	40.900	23
2026-08-04	39.400	40.990	39.150	40.790	40.790	165
2026-08-03	39.820	39.820	38.980	39.820	39.820	103
2026-07-31	39.820	39.820	39.820	39.820	39.820	15
2026-07-30	39.750	39.820	39.750	39.820	39.820	67
2026-07-29	39.720	39.780	38.860	39.740	39.740	78
2026-07-28	39.230	39.300	38.010	39.300	39.300	99
2026-07-27	39.250	39.800	39.240	39.780	39.780	79
2026-07-24	39.800	39.800	39.800	39.800	39.800	7
2026-07-23	39.160	39.800	39.160	39.200	39.200	47
2026-07-22	40.090	40.090	39.050	39.990	39.990	69
2026-07-21	39.000	40.100	39.000	39.810	39.810	33
2026-07-20	39.220	39.220	39.220	39.220	39.220	43
2026-07-17	40.000	40.000	40.000	40.000	40.000	15
2026-07-15	39.890	39.890	39.890	39.890	39.890	60
2026-07-14	39.200	39.380	39.000	39.000	39.000	67
2026-07-13	39.530	39.990	38.810	38.810	38.810	54

Page 1 of 4 · 239 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.