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
2022-12-29 25.99 25.99 24.59 24.59 0.0M
2022-12-28 24.65 25.99 24.65 25.99 0.0M
2022-12-27 25.58 25.58 25.58 25.58 0.0M
2022-12-26 25.28 25.28 25.28 25.28 0.0M
2022-12-21 25.28 25.28 24.65 24.65 0.0M
2022-12-20 25.28 25.28 25.28 25.28 0.0M
2022-12-15 25.96 25.99 25.96 25.98 0.0M
2022-12-13 25.92 26.28 25.92 26.28 0.0M
2022-12-12 26.24 26.24 26.24 26.24 0.0M
2022-12-08 23.88 23.88 23.88 23.88 0.0M
2022-12-05 25.07 25.07 23.93 23.93 0.0M
2022-12-02 25.28 25.28 25.28 25.28 0.0M
2022-12-01 24.59 24.59 24.58 24.58 0.0M
2022-11-30 24.60 24.60 24.60 24.60 0.0M
2022-11-29 25.81 25.81 25.81 25.81 0.0M
2022-11-28 24.58 24.58 24.58 24.58 0.0M
2022-11-24 24.58 24.94 24.58 24.94 0.0M
2022-11-23 24.58 24.58 24.58 24.58 0.0M
2022-11-21 24.98 24.98 24.58 24.58 0.0M
2022-11-18 24.58 24.58 24.38 24.57 0.0M
2022-11-16 23.60 26.47 23.60 24.66 0.0M
2022-11-14 24.09 24.09 24.09 24.09 0.0M
2022-11-11 23.75 24.35 23.75 24.35 0.0M
2022-11-10 24.45 24.45 24.45 24.45 0.0M
2022-11-09 25.16 25.16 24.45 24.45 0.0M
2022-11-08 25.16 25.16 25.16 25.16 0.0M
2022-11-07 24.18 24.45 24.18 24.45 0.0M
2022-11-04 23.80 25.52 23.80 24.81 0.0M
2022-11-03 23.73 24.09 23.73 24.09 0.0M
2022-11-01 26.24 27.12 24.45 25.77 0.0M
2022-10-31 22.79 25.77 22.72 23.53 0.0M
2022-10-28 24.41 24.71 22.73 23.74 0.0M
2022-10-27 22.55 22.55 22.55 22.55 0.0M
2022-10-26 22.52 22.72 22.52 22.72 0.0M
2022-10-21 22.58 25.09 22.58 25.09 0.0M
2022-10-20 23.13 23.13 23.13 23.13 0.0M
2022-10-18 23.13 23.13 23.13 23.13 0.0M
2022-10-14 23.25 23.25 23.25 23.25 0.0M
2022-10-06 23.25 23.25 23.25 23.25 0.0M
2022-10-05 23.51 23.51 23.51 23.51 0.0M
2022-10-04 23.54 23.82 23.51 23.51 0.0M
2022-10-03 22.57 23.54 22.57 23.54 0.0M
2022-09-30 22.55 22.57 22.40 22.57 0.0M
2022-09-28 22.53 22.53 22.53 22.53 0.0M
2022-09-26 21.22 21.22 21.22 21.22 0.0M
2022-09-23 21.52 21.52 20.85 20.85 0.0M
2022-09-22 22.57 22.57 22.57 22.57 0.0M
2022-09-21 22.57 22.57 22.57 22.57 0.0M
2022-09-20 22.53 22.57 22.53 22.57 0.0M
2022-09-19 21.56 21.56 21.56 21.56 0.0M
2022-09-16 21.53 21.53 21.53 21.53 0.0M
2022-09-14 22.20 22.20 21.13 21.13 0.0M
2022-09-13 21.06 21.09 21.06 21.09 0.0M
2022-08-31 22.05 22.25 20.98 20.98 0.0M
2022-08-30 24.27 25.62 21.92 21.99 0.0M
2022-08-29 22.44 22.51 22.44 22.51 0.0M
2022-08-26 20.89 23.60 20.89 22.79 0.0M
2022-08-25 20.89 20.89 20.89 20.89 0.0M
2022-08-23 20.89 20.89 20.89 20.89 0.0M
2022-08-22 20.89 20.89 20.89 20.89 0.0M
2022-08-19 20.89 20.89 20.56 20.89 0.0M
2022-08-17 20.89 20.89 20.89 20.89 0.0M
2022-08-16 20.60 20.89 20.60 20.89 0.0M
2022-08-15 20.60 20.60 20.60 20.60 0.0M
2022-08-12 20.59 20.60 20.59 20.60 0.0M
2022-08-11 20.55 20.60 20.55 20.60 0.0M
2022-08-10 20.47 20.60 20.47 20.60 0.0M
2022-08-09 20.57 20.57 20.56 20.56 0.0M
2022-08-08 20.58 20.59 20.58 20.59 0.0M
2022-08-05 19.15 20.54 18.54 20.54 0.0M
2022-08-02 19.82 19.85 19.82 19.85 0.0M
2022-08-01 20.67 21.32 19.84 19.85 0.0M
2022-07-29 19.29 20.34 19.29 20.34 0.0M
2022-07-28 19.38 19.38 19.29 19.29 0.0M
2022-07-25 18.44 18.44 18.44 18.44 0.0M
2022-07-18 19.03 19.03 19.03 19.03 0.0M
2022-07-12 18.04 19.03 17.72 19.03 0.0M
2022-07-04 18.52 18.52 18.52 18.52 0.0M
2022-07-01 17.49 18.52 17.49 18.52 0.0M
2022-06-22 18.54 18.54 18.54 18.54 0.0M
2022-06-21 20.54 20.54 19.87 19.87 0.0M
2022-06-20 19.24 19.24 19.24 19.24 0.0M
2022-06-07 18.55 18.55 18.55 18.55 0.0M
2022-06-03 20.23 20.23 20.23 20.23 0.0M
2022-06-02 20.22 20.22 19.87 19.87 0.0M
2022-05-30 20.00 20.00 20.00 20.00 0.0M
2022-05-26 20.59 20.59 20.59 20.59 0.0M
2022-05-25 19.52 19.52 19.52 19.52 0.0M
2022-05-16 19.52 19.52 18.07 19.52 0.0M
2022-05-12 19.24 19.24 19.24 19.24 0.0M
2022-05-06 20.40 20.41 18.08 18.21 0.0M
2022-05-05 18.08 19.79 18.08 19.79 0.0M
2022-05-04 18.07 18.07 18.07 18.07 0.0M
2022-04-28 18.55 19.26 18.55 19.26 0.0M
2022-04-27 18.00 18.03 18.00 18.03 0.0M
2022-04-25 19.57 19.57 19.57 19.57 0.0M
2022-04-22 19.26 19.49 19.26 19.49 0.0M
2022-04-20 18.65 18.65 18.03 18.03 0.0M
2022-04-19 20.45 20.45 18.65 18.65 0.0M
2022-04-18 18.65 20.46 18.65 20.46 0.0M
2022-04-14 18.65 18.65 18.62 18.62 0.0M
2022-04-12 18.36 18.36 17.42 17.42 0.0M
2022-04-11 18.36 18.36 18.36 18.36 0.0M
2022-04-07 18.36 18.36 18.36 18.36 0.0M
2022-04-04 18.36 18.36 18.36 18.36 0.0M
2022-04-01 17.25 17.25 17.25 17.25 0.0M
2022-03-29 18.49 18.49 18.49 18.49 0.0M
2022-03-28 18.48 18.49 18.48 18.49 0.0M
2022-03-25 18.49 18.49 18.49 18.49 0.0M
2022-03-24 18.48 18.48 18.48 18.48 0.0M
2022-03-21 18.20 19.87 17.28 17.57 0.0M
2022-03-10 19.00 20.54 18.99 20.54 0.0M
2022-03-08 19.00 19.00 19.00 19.00 0.0M
2022-03-07 18.99 18.99 18.99 18.99 0.0M
2022-03-03 18.99 18.99 18.78 18.98 0.0M
2022-02-24 27.00 27.80 27.00 27.50 0.0M
2022-02-23 27.30 27.30 27.00 27.00 0.0M
2022-02-21 25.10 27.50 25.10 27.30 0.0M
2022-02-18 26.55 28.25 26.30 26.55 0.0M
2022-02-17 26.49 26.55 25.00 25.00 0.0M
2022-02-11 26.89 26.89 26.89 26.89 0.0M
2022-02-08 26.00 26.99 26.00 26.99 0.0M
2022-02-03 26.90 26.90 26.90 26.90 0.0M
2022-01-20 25.00 25.00 25.00 25.00 0.0M
2022-01-18 25.11 25.11 25.10 25.10 0.0M
2022-01-13 25.11 25.11 25.11 25.11 0.0M
2022-01-12 25.00 25.00 25.00 25.00 0.0M
2022-01-10 25.51 25.51 25.50 25.50 0.0M
2022-01-07 25.31 25.31 25.30 25.30 0.0M
2022-01-05 28.29 28.29 25.54 25.54 0.0M
2022-01-04 28.75 28.75 28.75 28.75 0.0M