Elektro Pref

EKTR4
🏛️ brazil →
45.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-27 28.75 28.75 28.75 28.75 0.0M
2021-12-23 28.50 28.50 28.50 28.50 0.0M
2021-12-15 28.50 28.50 28.50 28.50 0.0M
2021-12-14 27.14 27.14 27.14 27.14 0.0M
2021-12-13 27.06 27.06 27.06 27.06 0.0M
2021-12-10 26.50 26.50 26.50 26.50 0.0M
2021-12-09 26.50 26.50 26.50 26.50 0.0M
2021-12-08 25.99 25.99 25.99 25.99 0.0M
2021-12-07 24.75 24.80 24.75 24.80 0.0M
2021-12-06 24.75 24.76 24.75 24.75 0.0M
2021-12-03 24.75 24.75 24.75 24.75 0.0M
2021-12-02 25.01 25.01 25.00 25.00 0.0M
2021-11-26 26.69 26.70 26.69 26.70 0.0M
2021-11-25 26.00 26.82 26.00 26.82 0.0M
2021-11-19 26.00 26.00 26.00 26.00 0.0M
2021-11-17 26.11 26.82 24.54 26.82 0.0M
2021-11-16 26.11 26.11 26.11 26.11 0.0M
2021-11-12 26.11 26.11 26.11 26.11 0.0M
2021-11-10 26.11 26.11 26.11 26.11 0.0M
2021-11-09 26.66 26.66 26.00 26.11 0.0M
2021-11-05 26.70 26.70 26.70 26.70 0.0M
2021-10-26 26.00 26.70 26.00 26.70 0.0M
2021-10-15 26.52 26.52 26.52 26.52 0.0M
2021-10-07 26.70 26.70 26.70 26.70 0.0M
2021-10-05 26.70 26.70 26.60 26.70 0.0M
2021-09-29 26.51 26.51 26.26 26.26 0.0M
2021-09-28 26.51 26.51 26.51 26.51 0.0M
2021-09-27 26.99 26.99 26.99 26.99 0.0M
2021-09-23 26.99 26.99 26.99 26.99 0.0M
2021-09-22 27.50 27.50 25.75 25.75 0.0M
2021-09-20 27.00 27.00 27.00 27.00 0.0M
2021-09-16 28.95 28.95 28.95 28.95 0.0M
2021-09-13 28.97 28.97 28.95 28.96 0.0M
2021-09-10 28.10 28.10 27.50 27.50 0.0M
2021-09-09 27.13 27.13 27.13 27.13 0.0M
2021-09-02 28.60 28.96 27.01 28.96 0.0M
2021-09-01 28.84 28.84 26.76 28.00 0.0M
2021-08-31 27.00 28.50 27.00 28.50 0.0M
2021-08-30 27.00 27.00 27.00 27.00 0.0M
2021-08-25 28.96 28.96 28.96 28.96 0.0M
2021-08-24 28.97 28.97 28.50 28.97 0.0M
2021-08-20 28.50 28.98 27.00 28.98 0.0M
2021-08-19 28.00 28.98 28.00 28.98 0.0M
2021-08-13 28.00 28.00 28.00 28.00 0.0M
2021-08-11 28.80 28.80 28.80 28.80 0.0M
2021-08-09 26.50 29.22 26.50 27.97 0.0M
2021-08-06 27.00 28.88 26.50 26.50 0.0M
2021-08-05 25.26 27.00 25.25 27.00 0.0M
2021-08-03 26.50 27.85 26.01 27.50 0.0M
2021-07-30 28.70 28.70 28.50 28.50 0.0M
2021-07-29 28.75 28.75 28.75 28.75 0.0M
2021-07-26 30.78 30.78 30.78 30.78 0.0M
2021-07-21 30.00 32.00 30.00 30.84 0.0M
2021-07-19 27.18 27.18 25.05 25.51 0.0M
2021-07-13 28.48 28.48 28.48 28.48 0.0M
2021-07-12 27.02 27.02 27.01 27.01 0.0M
2021-07-08 28.33 28.33 28.33 28.33 0.0M
2021-07-07 28.14 30.00 28.00 28.02 0.0M
2021-07-06 29.21 29.99 28.47 28.48 0.0M
2021-07-05 29.50 33.00 29.00 29.40 0.0M
2021-07-02 29.80 31.62 29.80 31.62 0.0M
2021-07-01 28.55 29.80 28.55 29.80 0.0M
2021-06-30 28.49 28.51 28.48 28.51 0.0M
2021-06-29 26.99 28.50 26.99 28.49 0.0M
2021-06-28 26.99 26.99 26.99 26.99 0.0M
2021-06-23 28.99 31.99 27.51 27.89 0.0M
2021-06-22 27.08 27.08 26.55 26.55 0.0M
2021-06-17 28.30 28.40 26.50 28.37 0.0M
2021-06-16 27.50 27.50 27.50 27.50 0.0M
2021-06-15 27.11 27.50 27.11 27.17 0.0M
2021-06-11 27.10 27.11 27.10 27.11 0.0M
2021-06-10 27.11 27.11 27.11 27.11 0.0M
2021-06-09 27.00 27.00 27.00 27.00 0.0M
2021-06-08 27.00 27.00 27.00 27.00 0.0M
2021-06-02 26.10 27.11 26.10 27.11 0.0M
2021-06-01 27.00 27.00 26.00 26.00 0.0M
2021-05-31 27.50 27.50 27.50 27.50 0.0M
2021-05-28 25.99 27.50 25.99 26.75 0.0M
2021-05-27 25.49 25.99 25.49 25.99 0.0M
2021-05-26 25.06 25.06 25.06 25.06 0.0M
2021-05-24 25.55 25.55 25.05 25.05 0.0M
2021-05-21 25.50 25.55 25.30 25.55 0.0M
2021-05-19 25.50 25.50 25.15 25.15 0.0M
2021-05-18 25.50 25.50 25.49 25.50 0.0M
2021-05-17 25.15 25.15 25.15 25.15 0.0M
2021-05-12 25.47 26.00 25.20 25.20 0.0M
2021-05-11 25.60 25.60 25.00 25.00 0.0M
2021-05-10 25.01 25.78 25.01 25.60 0.0M
2021-05-07 25.55 25.55 25.55 25.55 0.0M
2021-05-06 25.55 25.55 25.20 25.20 0.0M
2021-05-05 25.55 25.55 25.55 25.55 0.0M
2021-05-04 25.55 25.55 25.45 25.45 0.0M
2021-05-03 25.55 25.55 25.50 25.50 0.0M
2021-04-29 25.55 25.55 25.55 25.55 0.0M
2021-04-28 25.50 25.50 25.25 25.25 0.0M
2021-04-26 25.50 25.50 25.50 25.50 0.0M
2021-04-23 25.55 25.55 25.50 25.50 0.0M
2021-04-22 25.50 25.50 25.40 25.50 0.0M
2021-04-20 25.30 25.30 25.30 25.30 0.0M
2021-04-19 25.25 25.25 25.25 25.25 0.0M
2021-04-16 25.23 25.23 25.00 25.00 0.0M
2021-04-15 24.99 25.55 24.99 25.05 0.0M
2021-04-14 25.48 25.48 24.10 24.40 0.0M
2021-04-13 24.21 25.48 24.21 25.48 0.0M
2021-04-12 26.89 26.89 24.21 24.50 0.0M
2021-04-08 25.95 26.73 25.95 26.63 0.0M
2021-04-06 28.00 28.00 28.00 28.00 0.0M
2021-04-05 26.39 28.50 26.39 28.50 0.0M
2021-04-01 25.00 26.30 24.70 26.30 0.0M
2021-03-31 26.98 26.98 26.98 26.98 0.0M
2021-03-30 26.67 26.99 26.67 26.99 0.0M
2021-03-25 25.50 27.00 25.50 26.99 0.0M
2021-03-24 26.50 26.50 26.40 26.40 0.0M
2021-03-22 25.00 25.00 25.00 25.00 0.0M
2021-03-19 24.50 24.70 24.50 24.70 0.0M
2021-03-18 24.50 24.50 24.50 24.50 0.0M
2021-03-17 24.70 25.10 24.70 25.10 0.0M
2021-03-16 25.00 25.00 25.00 25.00 0.0M
2021-03-15 23.95 24.82 23.95 24.82 0.0M
2021-03-08 22.20 22.80 22.20 22.80 0.0M
2021-03-05 23.00 23.59 22.80 22.80 0.0M
2021-03-03 23.00 23.00 23.00 23.00 0.0M
2021-03-02 22.87 23.90 22.87 23.90 0.0M
2021-02-26 23.97 24.00 23.97 24.00 0.0M
2021-02-25 24.00 24.00 24.00 24.00 0.0M
2021-02-24 23.01 24.00 23.01 24.00 0.0M
2021-02-23 23.50 23.50 22.55 22.85 0.0M
2021-02-22 24.00 24.00 24.00 24.00 0.0M
2021-02-12 24.01 24.01 24.01 24.01 0.0M
2021-02-11 24.00 25.00 24.00 25.00 0.0M
2021-02-10 24.00 24.00 23.26 24.00 0.0M
2021-02-09 23.99 24.00 23.99 24.00 0.0M
2021-02-04 23.79 23.79 23.79 23.79 0.0M
2021-02-03 23.90 23.90 23.90 23.90 0.0M
2021-02-02 23.10 23.10 23.08 23.08 0.0M
2021-01-29 23.08 23.08 23.08 23.08 0.0M
2021-01-28 23.99 24.00 23.99 24.00 0.0M
2021-01-26 23.50 24.00 23.50 24.00 0.0M
2021-01-22 24.00 24.00 24.00 24.00 0.0M
2021-01-21 23.60 23.60 23.20 23.20 0.0M
2021-01-19 23.60 23.60 23.60 23.60 0.0M
2021-01-18 24.20 24.20 23.82 23.82 0.0M
2021-01-15 23.93 23.93 23.91 23.92 0.0M
2021-01-14 24.02 24.11 24.02 24.11 0.0M
2021-01-13 24.01 24.30 23.80 23.83 0.0M
2021-01-12 24.22 24.22 24.00 24.00 0.0M
2021-01-11 24.22 24.22 24.22 24.22 0.0M
2021-01-08 25.48 26.00 25.48 25.50 0.0M
2021-01-07 25.30 25.48 25.08 25.48 0.0M
2021-01-06 28.39 28.39 25.69 26.20 0.0M
2021-01-05 28.00 32.50 27.50 27.98 0.0M
2021-01-04 27.31 30.50 27.28 29.50 0.0M