EKTR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	44.530	44.530	44.530	44.530	44.530	3
2025-10-15	44.250	46.530	44.020	45.000	45.000	23
2025-10-14	43.940	45.160	43.940	45.160	45.160	37
2025-10-13	44.010	46.530	43.040	44.980	44.980	285
2025-10-10	44.250	44.250	44.250	44.250	44.250	106
2025-10-09	46.440	46.440	44.000	44.000	44.000	132
2025-10-08	44.010	47.480	44.010	45.990	45.990	89
2025-10-07	45.150	45.320	44.010	44.990	44.990	229
2025-10-06	44.970	45.300	44.010	44.020	44.020	103
2025-10-03	45.000	45.000	45.000	45.000	45.000	242
2025-10-02	46.020	48.340	45.950	46.790	46.790	192
2025-10-01	48.470	48.470	46.020	46.020	46.020	228
2025-09-30	45.900	48.440	45.900	46.990	46.990	160
2025-09-29	46.980	46.980	45.900	45.900	45.900	63
2025-09-26	46.240	46.240	46.240	46.240	46.240	63
2025-09-25	46.500	46.500	45.880	46.000	46.000	66
2025-09-24	46.860	46.860	45.740	45.740	45.740	478
2025-09-23	46.890	46.900	46.890	46.900	46.900	50
2025-09-22	46.450	47.000	46.000	46.000	46.000	137
2025-09-19	47.450	47.450	47.450	47.450	47.450	32
2025-09-18	48.000	49.460	46.500	46.990	46.990	202
2025-09-17	47.310	48.940	46.950	46.950	46.950	209
2025-09-16	47.500	49.490	47.020	47.050	47.050	139
2025-09-15	48.000	48.000	47.050	47.610	47.610	118
2025-09-12	48.210	48.210	48.210	48.210	48.210	21
2025-09-11	48.100	50.990	47.060	47.060	47.060	69
2025-09-10	48.600	51.050	48.030	48.050	48.050	143
2025-09-09	48.750	53.090	48.250	53.090	53.090	112
2025-09-08	48.260	49.980	48.250	48.260	48.260	105
2025-09-05	48.800	48.800	48.800	48.800	48.800	26
2025-09-04	49.000	49.000	48.760	48.760	48.760	50
2025-09-03	49.060	49.060	48.100	48.900	48.900	43
2025-09-02	48.000	49.090	48.000	48.100	48.100	17
2025-09-01	49.990	49.990	47.590	49.030	49.030	207
2025-08-29	49.500	49.500	49.500	49.500	49.500	65
2025-08-28	47.530	49.500	47.530	49.500	49.500	112
2025-08-27	47.660	48.500	47.620	47.620	47.620	26
2025-08-26	47.650	47.890	47.650	47.800	47.800	32
2025-08-25	47.750	49.000	47.470	47.670	47.670	59
2025-08-22	49.000	49.000	49.000	49.000	49.000	26
2025-08-21	48.000	48.000	47.250	48.000	48.000	56
2025-08-20	47.240	49.940	47.010	48.000	48.000	203
2025-08-19	47.300	47.730	47.110	47.110	47.110	35
2025-08-18	47.990	48.100	47.010	47.280	47.280	85
2025-08-15	48.090	48.090	46.800	48.000	48.000	31
2025-08-14	48.000	48.230	47.980	48.230	48.230	47
2025-08-13	47.890	49.380	47.500	48.000	48.000	37
2025-08-12	47.950	49.490	47.310	47.310	47.310	114
2025-08-11	47.510	48.500	46.210	47.170	47.170	185
2025-08-08	47.500	47.500	47.500	47.500	47.500	14
2025-08-07	47.030	49.500	46.250	49.300	49.300	288
2025-08-06	47.200	47.990	47.010	47.010	47.010	48
2025-08-05	47.200	49.690	47.010	47.150	47.150	119
2025-08-04	48.700	48.700	47.010	47.250	47.250	91
2025-08-01	47.140	47.140	47.140	47.140	47.140	133
2025-07-31	48.020	49.040	47.610	47.610	47.610	118
2025-07-30	49.540	49.540	48.000	48.010	48.010	104
2025-07-29	49.610	49.610	49.610	49.610	49.610	10
2025-07-28	49.900	49.900	48.010	49.540	49.540	110
2025-07-25	50.000	50.000	50.000	50.000	50.000	76

← NewerPage 5 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.