EKTR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	40.990	40.990	40.010	40.010	40.010	61
2026-01-14	39.030	41.110	39.030	40.000	40.000	148
2026-01-13	39.950	40.060	39.950	39.950	39.950	18
2026-01-12	39.880	40.380	39.030	40.000	40.000	153
2026-01-09	39.990	39.990	39.990	39.990	39.990	68
2026-01-08	39.260	41.110	39.250	41.110	41.110	148
2026-01-07	39.250	41.110	39.250	39.300	39.300	47
2026-01-06	41.060	41.060	39.500	39.510	39.510	95
2026-01-05	39.500	39.500	38.560	39.490	39.490	176
2026-01-02	39.380	39.380	39.380	39.380	39.380	217
2025-12-30	40.190	40.190	40.190	40.190	40.190	399
2025-12-29	39.680	41.470	39.680	41.090	41.090	177
2025-12-26	41.740	41.740	41.740	41.740	41.740	53
2025-12-23	41.960	41.960	41.960	41.960	41.960	235
2025-12-22	42.800	42.810	40.070	41.960	41.960	63
2025-12-19	40.050	40.050	40.050	40.050	40.050	237
2025-12-18	42.410	43.700	40.000	42.790	42.790	124
2025-12-17	40.040	41.990	39.620	39.950	39.950	175
2025-12-16	40.430	41.080	40.000	40.040	40.040	69
2025-12-15	40.010	41.440	40.010	40.010	40.010	41
2025-12-12	40.010	40.010	40.010	40.010	40.010	37
2025-12-11	42.000	42.000	40.000	40.000	40.000	45
2025-12-10	41.100	43.080	40.550	43.080	43.080	138
2025-12-09	45.510	45.510	41.000	45.500	45.500	67
2025-12-08	41.820	46.990	40.730	45.440	45.440	362
2025-12-05	41.820	41.820	41.820	41.820	41.820	55
2025-12-04	40.870	41.110	40.000	41.110	41.110	45
2025-12-03	40.230	40.290	39.310	39.990	39.990	255
2025-12-02	40.290	40.290	39.390	39.830	39.830	36
2025-12-01	40.290	40.300	39.130	39.990	39.990	203
2025-11-28	39.990	39.990	39.990	39.990	39.990	386
2025-11-27	40.930	40.930	37.900	38.840	38.840	314
2025-11-26	40.290	41.110	39.500	39.500	39.500	252
2025-11-25	40.290	40.290	38.540	39.950	39.950	169
2025-11-24	39.260	40.280	39.260	39.960	39.960	217
2025-11-21	39.260	39.260	39.260	39.260	39.260	214
2025-11-19	38.880	38.880	38.880	38.880	38.880	212
2025-11-18	39.980	39.990	38.610	38.770	38.770	37
2025-11-17	39.880	39.990	38.640	38.900	38.900	217
2025-11-14	39.490	39.490	39.490	39.490	39.490	559
2025-11-13	39.070	39.890	39.070	39.310	39.310	208
2025-11-12	41.090	41.090	39.830	39.950	39.950	217
2025-11-11	39.130	40.990	39.130	40.800	40.800	487
2025-11-10	39.810	39.810	39.160	39.500	39.500	211
2025-11-07	39.120	39.120	39.120	39.120	39.120	286
2025-11-06	39.600	40.980	39.380	39.380	39.380	186
2025-11-05	39.450	39.760	39.450	39.590	39.590	107
2025-11-04	39.720	40.980	39.010	39.010	39.010	200
2025-11-03	40.970	40.970	39.010	39.730	39.730	123
2025-10-31	40.080	40.080	40.080	40.080	40.080	160
2025-10-30	39.500	40.900	38.600	39.700	39.700	158
2025-10-29	41.090	41.390	40.520	40.880	40.880	148
2025-10-28	42.750	42.900	40.670	40.990	40.990	331
2025-10-27	40.670	42.900	40.670	42.900	42.900	227
2025-10-24	40.050	40.050	40.050	40.050	40.050	178
2025-10-23	40.200	43.540	38.000	40.000	40.000	843
2025-10-22	42.810	43.980	42.800	42.800	42.800	179
2025-10-21	43.500	44.500	42.890	42.890	42.890	267
2025-10-20	44.500	44.500	43.550	44.380	44.380	221

← NewerPage 4 of 4 · 239 trading days

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.