EKTR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	39.550	39.550	39.550	39.550	39.550	236
2026-07-09	38.050	39.950	38.050	39.950	39.950	168
2026-07-08	39.940	39.940	39.940	39.940	39.940	128
2026-07-07	39.950	39.960	39.950	39.960	39.960	25
2026-07-06	40.010	40.370	38.490	38.490	38.490	8
2026-07-03	39.890	39.890	39.890	39.890	39.890	56
2026-07-02	39.010	39.980	39.010	39.890	39.890	116
2026-07-01	39.010	39.950	38.750	39.070	39.070	142
2026-06-30	39.970	40.000	39.000	39.990	39.990	75
2026-06-29	40.000	40.000	40.000	40.000	40.000	189
2026-06-26	40.360	40.360	40.360	40.360	40.360	70
2026-06-25	39.370	40.000	38.550	38.750	38.750	214
2026-06-24	40.000	40.000	38.210	39.500	39.500	317
2026-06-23	38.900	39.000	37.750	39.000	39.000	287
2026-06-22	37.910	37.910	37.910	37.910	37.910	79
2026-06-19	37.500	37.500	37.500	37.500	37.500	81
2026-06-18	37.600	37.600	37.600	37.600	37.600	28
2026-06-17	37.340	37.340	37.340	37.340	37.340	80
2026-06-16	37.510	37.510	37.510	37.510	37.510	154
2026-06-15	38.000	38.890	37.590	37.800	37.800	46
2026-06-12	37.550	38.250	36.730	38.240	38.240	135
2026-06-11	37.550	37.550	37.550	37.550	37.550	87
2026-06-10	36.520	36.520	36.520	36.520	36.520	204
2026-06-09	37.350	37.800	36.560	36.740	36.740	309
2026-06-08	37.350	37.350	37.350	37.350	37.350	108
2026-06-05	37.350	37.350	37.350	37.350	37.350	225
2026-06-03	37.080	37.080	37.080	37.080	37.080	188
2026-06-02	37.950	37.950	37.950	37.950	37.950	246
2026-06-01	37.400	37.400	37.400	37.400	37.400	255
2026-05-29	38.100	38.100	38.100	38.100	38.100	137
2026-05-28	37.910	37.910	37.910	37.910	37.910	159
2026-05-27	38.000	38.310	38.000	38.000	38.000	233
2026-05-26	37.990	37.990	37.990	37.990	37.990	120
2026-05-25	38.380	38.710	38.010	38.500	38.500	80
2026-05-22	38.000	38.000	38.000	38.000	38.000	152
2026-05-21	38.570	38.570	38.570	38.570	38.570	139
2026-05-20	38.770	38.770	38.770	38.770	38.770	68
2026-05-19	38.510	38.510	38.510	38.510	38.510	68
2026-05-18	38.990	38.990	38.990	38.990	38.990	29
2026-05-15	38.750	38.750	38.750	38.750	38.750	32
2026-05-14	38.990	38.990	38.990	38.990	38.990	124
2026-05-13	38.300	38.300	38.300	38.300	38.300	146
2026-05-12	38.700	38.700	38.700	38.700	38.700	114
2026-05-11	39.000	39.310	38.860	39.280	39.280	179
2026-05-08	39.990	39.990	39.990	39.990	39.990	101
2026-05-07	39.490	39.500	38.950	38.960	38.960	235
2026-05-06	40.000	40.000	39.000	39.150	39.150	130
2026-05-05	38.750	41.120	38.750	39.100	39.100	354
2026-05-04	38.990	39.480	38.320	38.320	38.320	214
2026-04-30	39.000	39.000	39.000	39.000	39.000	287
2026-04-29	39.200	39.200	38.330	38.500	38.500	136
2026-04-28	38.110	39.000	38.110	38.150	38.150	63
2026-04-27	39.470	39.470	38.000	38.100	38.100	85
2026-04-24	37.740	37.740	37.740	37.740	37.740	51
2026-04-23	38.180	38.180	37.450	37.770	37.770	263
2026-04-22	38.080	38.080	37.600	37.800	37.800	170
2026-04-20	37.810	37.810	37.810	37.810	37.810	88
2026-04-17	37.650	37.650	37.650	37.650	37.650	326
2026-04-16	38.900	40.280	37.900	38.240	38.240	142
2026-04-15	38.490	40.280	37.860	40.070	40.070	174

← NewerPage 2 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.