EKTR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 52.660 | 53.640 | 50.920 | 53.640 | 53.640 | 107 |
| 2025-01-24 | 52.690 | 52.690 | 52.690 | 52.690 | 52.690 | 143 |
| 2025-01-23 | 52.510 | 52.510 | 50.010 | 50.010 | 50.010 | 136 |
| 2025-01-22 | 55.790 | 55.790 | 51.000 | 53.990 | 53.990 | 22 |
| 2025-01-21 | 51.000 | 54.000 | 50.000 | 50.010 | 50.010 | 163 |
| 2025-01-20 | 51.000 | 51.430 | 49.500 | 51.390 | 51.390 | 350 |
| 2025-01-17 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 68 |
| 2025-01-16 | 51.240 | 52.830 | 50.550 | 50.980 | 50.980 | 65 |
| 2025-01-15 | 50.000 | 55.000 | 50.000 | 50.250 | 50.250 | 64 |
| 2025-01-14 | 54.990 | 54.990 | 51.010 | 51.010 | 51.010 | 36 |
| 2025-01-13 | 50.000 | 53.240 | 49.970 | 51.000 | 51.000 | 112 |
| 2025-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 93 |
| 2025-01-09 | 50.000 | 50.010 | 49.250 | 49.250 | 49.250 | 158 |
| 2025-01-08 | 49.010 | 51.060 | 49.010 | 50.860 | 50.860 | 29 |
| 2025-01-07 | 50.000 | 55.870 | 48.330 | 51.050 | 51.050 | 118 |
| 2025-01-06 | 49.250 | 55.120 | 49.000 | 54.450 | 54.450 | 232 |
| 2025-01-03 | 48.760 | 48.760 | 48.760 | 48.760 | 48.760 | 335 |
| 2025-01-02 | 49.000 | 57.020 | 49.000 | 49.970 | 49.970 | 261 |
| 2024-12-30 | 48.270 | 48.270 | 48.270 | 48.270 | 48.270 | 369 |
| 2024-12-27 | 50.420 | 50.420 | 50.420 | 50.420 | 50.420 | 303 |
| 2024-12-26 | 51.630 | 55.780 | 48.000 | 48.290 | 48.290 | 379 |
| 2024-12-23 | 52.700 | 52.700 | 52.700 | 52.700 | 52.700 | 181 |
| 2024-12-20 | 49.480 | 49.480 | 49.480 | 49.480 | 49.480 | 145 |
| 2024-12-19 | 47.960 | 47.970 | 46.000 | 46.000 | 46.000 | 59 |
| 2024-12-18 | 46.580 | 49.890 | 45.340 | 45.630 | 45.630 | 434 |
| 2024-12-17 | 47.920 | 47.930 | 45.780 | 46.580 | 46.580 | 194 |
| 2024-12-16 | 45.000 | 46.570 | 44.040 | 44.490 | 44.490 | 53 |
| 2024-12-13 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 104 |
| 2024-12-12 | 48.010 | 48.010 | 44.010 | 44.510 | 44.510 | 118 |
| 2024-12-11 | 44.300 | 44.970 | 43.860 | 44.800 | 44.800 | 106 |
| 2024-12-10 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
← NewerPage 8 of 8 · 451 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.