EKTR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 53.870 | 53.870 | 53.870 | 53.870 | 53.870 | 31 |
| 2025-04-24 | 50.380 | 52.990 | 50.300 | 52.900 | 52.900 | 52 |
| 2025-04-23 | 50.110 | 53.000 | 50.050 | 52.750 | 52.750 | 48 |
| 2025-04-22 | 51.520 | 53.090 | 50.490 | 53.090 | 53.090 | 230 |
| 2025-04-17 | 51.520 | 51.520 | 51.520 | 51.520 | 51.520 | 44 |
| 2025-04-16 | 50.010 | 50.940 | 50.010 | 50.940 | 50.940 | 19 |
| 2025-04-15 | 50.980 | 50.980 | 47.340 | 50.490 | 50.490 | 141 |
| 2025-04-14 | 50.990 | 51.520 | 50.010 | 50.020 | 50.020 | 68 |
| 2025-04-11 | 50.010 | 50.010 | 50.010 | 50.010 | 50.010 | 37 |
| 2025-04-10 | 49.490 | 51.970 | 49.000 | 51.970 | 51.970 | 109 |
| 2025-04-09 | 49.830 | 49.830 | 49.830 | 49.830 | 49.830 | 120 |
| 2025-04-08 | 50.100 | 50.860 | 49.000 | 49.040 | 49.040 | 152 |
| 2025-04-07 | 50.110 | 50.110 | 50.110 | 50.110 | 50.110 | 132 |
| 2025-04-04 | 53.100 | 53.100 | 53.100 | 53.100 | 53.100 | 175 |
| 2025-04-03 | 51.850 | 51.850 | 51.850 | 51.850 | 51.850 | 76 |
| 2025-04-02 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 61 |
| 2025-04-01 | 52.720 | 52.720 | 52.720 | 52.720 | 52.720 | 82 |
| 2025-03-31 | 50.610 | 50.610 | 50.610 | 50.610 | 50.610 | 343 |
| 2025-03-28 | 52.490 | 52.490 | 52.490 | 52.490 | 52.490 | 406 |
| 2025-03-27 | 50.100 | 51.660 | 50.100 | 51.640 | 51.640 | 98 |
| 2025-03-26 | 51.600 | 53.990 | 49.600 | 49.600 | 49.600 | 265 |
| 2025-03-25 | 52.120 | 52.120 | 51.690 | 51.690 | 51.690 | 69 |
| 2025-03-24 | 49.600 | 51.990 | 49.010 | 51.600 | 51.600 | 184 |
| 2025-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 109 |
| 2025-03-20 | 49.480 | 52.000 | 49.240 | 50.000 | 50.000 | 168 |
| 2025-03-19 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 127 |
| 2025-03-18 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 162 |
| 2025-03-17 | 49.220 | 49.220 | 49.220 | 49.220 | 49.220 | 146 |
| 2025-03-14 | 49.960 | 49.960 | 49.960 | 49.960 | 49.960 | 130 |
| 2025-03-13 | 50.100 | 50.100 | 48.000 | 49.000 | 49.000 | 130 |
| 2025-03-12 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 56 |
| 2025-03-11 | 50.590 | 50.590 | 48.000 | 48.270 | 48.270 | 144 |
| 2025-03-10 | 49.800 | 49.800 | 49.800 | 49.800 | 49.800 | 202 |
| 2025-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 139 |
| 2025-03-06 | 52.990 | 55.990 | 48.510 | 49.600 | 49.600 | 467 |
| 2025-03-05 | 50.100 | 54.990 | 48.550 | 50.500 | 50.500 | 260 |
| 2025-02-28 | 49.010 | 49.010 | 49.010 | 49.010 | 49.010 | 62 |
| 2025-02-27 | 50.100 | 50.870 | 47.540 | 47.540 | 47.540 | 192 |
| 2025-02-26 | 51.000 | 51.680 | 50.990 | 51.670 | 51.670 | 60 |
| 2025-02-25 | 51.000 | 53.490 | 48.010 | 51.010 | 51.010 | 227 |
| 2025-02-24 | 51.620 | 51.690 | 51.000 | 51.000 | 51.000 | 361 |
| 2025-02-21 | 51.620 | 51.620 | 51.620 | 51.620 | 51.620 | 174 |
| 2025-02-20 | 52.120 | 53.860 | 51.510 | 53.060 | 53.060 | 134 |
| 2025-02-19 | 51.470 | 54.310 | 51.050 | 51.600 | 51.600 | 91 |
| 2025-02-18 | 58.980 | 58.980 | 50.970 | 55.210 | 55.210 | 271 |
| 2025-02-17 | 55.240 | 60.000 | 54.600 | 56.020 | 56.020 | 308 |
| 2025-02-14 | 56.560 | 56.560 | 56.560 | 56.560 | 56.560 | 169 |
| 2025-02-13 | 58.000 | 58.000 | 56.350 | 56.860 | 56.860 | 52 |
| 2025-02-12 | 56.490 | 57.500 | 55.020 | 57.500 | 57.500 | 168 |
| 2025-02-11 | 56.110 | 58.000 | 55.050 | 58.000 | 58.000 | 93 |
| 2025-02-10 | 56.000 | 57.750 | 55.000 | 56.100 | 56.100 | 86 |
| 2025-02-07 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 170 |
| 2025-02-06 | 62.940 | 62.940 | 54.000 | 56.000 | 56.000 | 75 |
| 2025-02-05 | 56.000 | 62.990 | 55.250 | 55.800 | 55.800 | 98 |
| 2025-02-04 | 53.640 | 55.960 | 52.350 | 55.960 | 55.960 | 506 |
| 2025-02-03 | 52.990 | 52.990 | 52.210 | 52.210 | 52.210 | 47 |
| 2025-01-31 | 52.990 | 52.990 | 52.990 | 52.990 | 52.990 | 39 |
| 2025-01-30 | 52.490 | 53.630 | 52.010 | 52.700 | 52.700 | 134 |
| 2025-01-29 | 52.010 | 53.590 | 52.010 | 53.590 | 53.590 | 47 |
| 2025-01-28 | 52.000 | 53.630 | 52.000 | 52.000 | 52.000 | 102 |
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.