EKTR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	50.410	51.990	46.000	48.550	48.550	410
2025-07-23	55.340	57.000	52.970	53.890	53.890	1,071
2025-07-22	56.300	59.890	52.000	55.500	55.500	555
2025-07-21	47.990	63.000	47.990	55.020	55.020	2,461
2025-07-18	46.000	46.000	46.000	46.000	46.000	56
2025-07-17	46.900	46.900	46.250	46.250	46.250	35
2025-07-16	47.090	47.210	46.540	47.210	47.210	39
2025-07-15	47.050	47.050	47.010	47.050	47.050	13
2025-07-14	47.050	47.050	47.050	47.050	47.050	27
2025-07-11	47.990	47.990	47.990	47.990	47.990	105
2025-07-10	49.000	49.980	48.360	49.020	49.020	161
2025-07-09	50.000	50.000	49.100	49.100	49.100	22
2025-07-08	50.200	50.200	49.100	50.000	50.000	41
2025-07-07	47.030	52.500	47.030	49.880	49.880	369
2025-07-04	47.860	47.860	47.860	47.860	47.860	244
2025-07-03	47.850	48.670	47.510	48.670	48.670	70
2025-07-02	47.990	49.870	47.550	47.990	47.990	35
2025-07-01	49.890	49.890	47.020	48.000	48.000	98
2025-06-30	46.480	49.890	46.480	47.010	47.010	51
2025-06-27	46.430	46.430	46.430	46.430	46.430	116
2025-06-26	47.480	47.550	47.480	47.550	47.550	36
2025-06-25	47.630	47.630	47.000	47.470	47.470	85
2025-06-24	47.630	48.000	47.000	47.630	47.630	114
2025-06-23	47.620	47.630	47.290	47.290	47.290	42
2025-06-20	47.500	47.500	47.500	47.500	47.500	68
2025-06-18	47.300	47.300	47.300	47.300	47.300	122
2025-06-17	49.960	49.960	47.300	47.300	47.300	85
2025-06-16	48.100	48.890	47.130	48.890	48.890	95
2025-06-13	48.140	48.140	48.140	48.140	48.140	45
2025-06-12	48.940	48.940	48.170	48.170	48.170	49
2025-06-11	48.960	48.960	48.510	48.510	48.510	12
2025-06-10	48.930	48.940	47.130	48.940	48.940	95
2025-06-09	48.010	49.230	48.010	48.990	48.990	150
2025-06-06	48.440	48.440	48.440	48.440	48.440	81
2025-06-05	52.480	52.480	49.300	49.370	49.370	152
2025-06-04	49.700	49.930	48.490	49.800	49.800	51
2025-06-03	49.700	49.700	49.700	49.700	49.700	100
2025-06-02	49.250	49.250	49.250	49.250	49.250	44
2025-05-30	50.500	50.500	50.500	50.500	50.500	22
2025-05-29	50.400	50.400	50.400	50.400	50.400	37
2025-05-28	52.990	52.990	52.990	52.990	52.990	126
2025-05-27	50.990	50.990	50.990	50.990	50.990	172
2025-05-26	52.490	52.490	52.490	52.490	52.490	191
2025-05-23	50.740	50.740	50.740	50.740	50.740	32
2025-05-22	50.530	50.530	50.530	50.530	50.530	64
2025-05-21	49.750	50.490	49.750	50.050	50.050	62
2025-05-20	50.500	50.500	50.500	50.500	50.500	52
2025-05-19	51.150	51.150	51.150	51.150	51.150	134
2025-05-16	50.140	50.140	50.140	50.140	50.140	98
2025-05-15	49.920	49.920	49.920	49.920	49.920	91
2025-05-14	50.980	50.980	50.980	50.980	50.980	108
2025-05-13	49.920	49.920	49.920	49.920	49.920	148
2025-05-12	50.150	50.150	50.150	50.150	50.150	155
2025-05-09	49.800	49.800	49.800	49.800	49.800	0
2025-05-06	50.020	51.160	50.010	51.140	51.140	65
2025-05-05	51.000	51.000	51.000	51.000	51.000	41
2025-05-02	52.900	52.900	52.900	52.900	52.900	152
2025-04-30	53.860	53.860	53.860	53.860	53.860	340
2025-04-29	52.500	52.500	52.500	52.500	52.500	151
2025-04-28	53.870	53.870	50.680	52.570	52.570	83

← NewerPage 6 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.