EKTR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	40.280	40.280	37.860	38.100	38.100	163
2026-04-13	38.800	39.000	37.810	38.390	38.390	163
2026-04-10	38.980	38.980	38.980	38.980	38.980	108
2026-04-09	38.450	38.990	38.080	38.970	38.970	217
2026-04-08	38.100	39.000	38.100	38.450	38.450	229
2026-04-07	38.000	38.690	38.000	38.380	38.380	154
2026-04-06	38.540	38.540	37.900	38.200	38.200	201
2026-04-02	38.290	38.290	38.290	38.290	38.290	351
2026-04-01	38.900	39.000	38.510	38.940	38.940	107
2026-03-31	39.210	39.210	38.380	38.800	38.800	186
2026-03-30	38.400	39.190	38.400	38.990	38.990	138
2026-03-27	38.960	38.960	38.960	38.960	38.960	16
2026-03-26	38.670	39.000	38.600	38.600	38.600	74
2026-03-25	38.760	38.770	38.760	38.770	38.770	48
2026-03-24	37.890	38.500	37.560	38.500	38.500	80
2026-03-23	38.590	38.590	37.900	38.380	38.380	400
2026-03-20	38.690	38.690	38.690	38.690	38.690	54
2026-03-19	38.360	39.010	38.200	38.500	38.500	130
2026-03-18	39.430	39.600	38.560	39.000	39.000	156
2026-03-17	39.060	39.480	38.910	38.910	38.910	111
2026-03-16	41.900	41.900	39.080	39.080	39.080	138
2026-03-13	39.460	39.460	39.460	39.460	39.460	336
2026-03-12	39.500	39.740	39.460	39.500	39.500	126
2026-03-11	39.590	39.590	39.310	39.480	39.480	73
2026-03-10	40.180	40.360	39.650	40.100	40.100	180
2026-03-09	38.580	40.360	38.560	39.730	39.730	242
2026-03-06	39.800	39.800	39.800	39.800	39.800	211
2026-03-05	39.080	39.690	38.140	39.690	39.690	142
2026-03-04	39.190	39.280	38.130	38.130	38.130	390
2026-03-03	40.100	40.100	37.650	39.490	39.490	337
2026-03-02	40.080	40.090	39.100	39.460	39.460	245
2026-02-27	39.830	39.830	39.830	39.830	39.830	137
2026-02-26	40.110	40.990	39.500	39.850	39.850	147
2026-02-25	40.330	40.330	39.070	40.080	40.080	107
2026-02-24	40.000	40.160	39.020	39.940	39.940	157
2026-02-23	40.020	40.750	39.750	40.000	40.000	28
2026-02-20	40.300	40.300	40.300	40.300	40.300	92
2026-02-19	39.180	40.390	38.350	39.750	39.750	191
2026-02-18	41.840	42.790	39.980	39.980	39.980	113
2026-02-13	41.830	41.830	41.830	41.830	41.830	284
2026-02-12	41.090	41.120	39.510	39.560	39.560	48
2026-02-11	40.500	41.080	39.450	40.090	40.090	233
2026-02-10	41.080	41.080	38.800	40.090	40.090	241
2026-02-09	41.110	41.110	39.200	41.070	41.070	25
2026-02-06	38.820	38.820	38.820	38.820	38.820	138
2026-02-05	38.990	39.000	38.490	39.000	39.000	46
2026-02-04	39.970	39.980	38.480	39.040	39.040	156
2026-02-03	39.100	39.990	38.710	38.720	38.720	280
2026-02-02	38.580	40.000	38.520	38.710	38.710	430
2026-01-30	38.580	40.000	38.520	38.520	38.520	97
2026-01-29	39.920	41.110	38.530	38.570	38.570	251
2026-01-28	39.980	39.980	39.800	39.800	39.800	142
2026-01-27	38.520	40.260	38.150	40.250	40.250	212
2026-01-26	40.220	41.110	39.200	39.200	39.200	43
2026-01-23	38.960	38.960	38.960	38.960	38.960	214
2026-01-22	38.500	39.200	37.550	38.490	38.490	187
2026-01-21	37.610	38.810	37.250	37.600	37.600	135
2026-01-20	38.460	39.200	37.200	37.220	37.220	268
2026-01-19	38.300	39.800	38.300	38.470	38.470	125
2026-01-16	38.300	38.300	38.300	38.300	38.300	200

← NewerPage 3 of 8 · 451 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.