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
2024-12-30 49.00 49.00 49.00 49.00 0.0M
2024-12-27 50.80 50.80 47.00 50.80 0.0M
2024-12-26 49.00 49.00 49.00 49.00 0.0M
2024-12-23 48.60 51.00 48.60 51.00 0.0M
2024-12-20 44.52 47.97 44.52 47.97 0.0M
2024-12-19 47.50 47.50 44.48 44.48 0.0M
2024-12-18 47.86 47.97 47.86 47.97 0.0M
2024-12-17 46.58 46.58 46.58 46.58 0.0M
2024-12-16 45.00 46.58 45.00 46.58 0.0M
2024-12-13 46.57 46.57 46.57 46.57 0.0M
2024-12-12 44.50 44.50 44.50 44.50 0.0M
2024-12-09 44.53 44.65 44.50 44.50 0.0M
2024-12-06 44.22 46.42 44.22 46.42 0.0M
2024-12-05 45.90 45.90 45.90 45.90 0.0M
2024-12-04 44.20 46.32 43.10 46.32 0.0M
2024-12-03 44.13 45.00 44.10 44.20 0.0M
2024-11-29 45.00 47.00 45.00 47.00 0.0M
2024-11-28 47.83 47.83 45.00 45.00 0.0M
2024-11-27 47.84 48.00 47.84 47.99 0.0M
2024-11-25 47.14 47.20 45.09 45.09 0.0M
2024-11-22 45.43 45.45 45.43 45.45 0.0M
2024-11-21 45.01 45.43 45.01 45.01 0.0M
2024-11-19 45.11 45.45 45.11 45.45 0.0M
2024-11-18 45.20 45.44 45.20 45.44 0.0M
2024-11-14 45.41 45.44 45.41 45.44 0.0M
2024-11-13 45.42 45.45 45.29 45.43 0.0M
2024-11-12 45.42 45.42 45.39 45.42 0.0M
2024-11-11 43.00 43.00 43.00 43.00 0.0M
2024-11-08 45.42 45.42 42.13 42.71 0.0M
2024-11-07 45.45 45.45 45.45 45.45 0.0M
2024-11-06 43.98 45.45 43.98 45.44 0.0M
2024-11-05 43.00 43.98 43.00 43.00 0.0M
2024-11-04 43.00 43.56 43.00 43.52 0.0M
2024-11-01 42.90 43.50 42.90 43.00 0.0M
2024-10-31 42.49 42.50 42.49 42.50 0.0M
2024-10-30 42.00 42.00 41.20 41.20 0.0M
2024-10-29 42.00 42.00 41.00 41.12 0.0M
2024-10-28 46.00 46.00 41.50 41.62 0.0M
2024-10-24 43.37 47.42 43.37 47.42 0.0M
2024-10-23 44.39 44.39 44.39 44.39 0.0M
2024-10-22 44.39 44.40 43.56 43.56 0.0M
2024-10-21 44.39 44.39 44.39 44.39 0.0M
2024-10-18 44.40 44.40 42.03 44.40 0.0M
2024-10-17 44.40 44.40 42.00 42.00 0.0M
2024-10-16 44.38 44.38 44.38 44.38 0.0M
2024-10-15 42.44 44.30 42.44 44.30 0.0M
2024-10-14 44.30 44.30 44.30 44.30 0.0M
2024-10-11 44.25 44.40 44.25 44.30 0.0M
2024-10-09 44.38 44.38 44.25 44.25 0.0M
2024-10-07 42.23 44.38 42.23 44.38 0.0M
2024-10-04 44.40 44.40 44.40 44.40 0.0M
2024-10-02 44.40 44.40 44.40 44.40 0.0M
2024-09-30 44.15 44.15 43.87 43.87 0.0M
2024-09-27 44.39 44.39 43.86 43.86 0.0M
2024-09-26 44.39 44.39 44.39 44.39 0.0M
2024-09-25 44.39 44.39 44.39 44.39 0.0M
2024-09-24 44.39 44.39 44.39 44.39 0.0M
2024-09-23 44.39 44.39 43.86 43.86 0.0M
2024-09-20 44.39 44.39 44.39 44.39 0.0M
2024-09-19 44.29 44.29 44.19 44.19 0.0M
2024-09-18 43.85 44.16 43.85 44.15 0.0M
2024-09-17 43.72 44.25 43.72 43.86 0.0M
2024-09-16 42.71 43.76 42.71 43.71 0.0M
2024-09-13 42.60 44.37 42.60 44.37 0.0M
2024-09-12 42.99 45.71 42.60 42.60 0.0M
2024-09-11 42.99 42.99 42.99 42.99 0.0M
2024-09-10 42.92 42.99 42.92 42.99 0.0M
2024-09-09 42.93 42.93 42.93 42.93 0.0M
2024-09-06 42.09 42.12 42.09 42.12 0.0M
2024-09-05 41.81 42.03 41.81 42.03 0.0M
2024-09-04 42.12 42.12 41.66 41.66 0.0M
2024-09-03 42.12 42.12 42.12 42.12 0.0M
2024-09-02 42.63 42.98 42.11 42.12 0.0M
2024-08-30 42.12 42.12 42.10 42.12 0.0M
2024-08-29 41.90 42.12 41.81 42.10 0.0M
2024-08-28 41.90 42.12 41.90 42.12 0.0M
2024-08-27 41.70 41.90 41.38 41.90 0.0M
2024-08-26 41.51 42.04 41.07 41.90 0.0M
2024-08-23 40.93 40.93 40.93 40.93 0.0M
2024-08-22 41.89 42.05 40.46 40.46 0.0M
2024-08-21 42.13 42.13 41.90 42.05 0.0M
2024-08-20 41.90 42.15 41.33 42.15 0.0M
2024-08-19 41.31 42.20 41.31 42.20 0.0M
2024-08-16 40.73 41.32 39.91 39.91 0.0M
2024-08-15 40.69 40.69 40.10 40.11 0.0M
2024-08-14 40.51 41.18 40.48 40.74 0.0M
2024-08-13 40.78 40.78 40.78 40.78 0.0M
2024-08-12 40.81 40.81 40.78 40.78 0.0M
2024-08-09 40.79 40.93 40.78 40.78 0.0M
2024-08-08 40.48 41.09 40.46 41.09 0.0M
2024-08-07 41.47 41.47 41.47 41.47 0.0M
2024-08-06 41.32 41.47 39.99 41.47 0.0M
2024-08-05 39.76 40.97 39.76 40.97 0.0M
2024-08-02 39.17 39.78 39.17 39.78 0.0M
2024-08-01 39.55 39.95 38.03 39.03 0.0M
2024-07-31 39.47 41.32 38.98 39.55 0.0M
2024-07-30 39.64 39.84 39.64 39.64 0.0M
2024-07-29 41.03 41.03 39.26 40.44 0.0M
2024-07-26 39.96 41.47 39.96 41.47 0.0M
2024-07-25 42.23 42.23 41.15 41.89 0.0M
2024-07-24 39.11 43.01 38.81 42.23 0.0M
2024-07-23 36.57 39.76 36.57 39.11 0.0M
2024-07-22 36.43 36.43 36.43 36.43 0.0M
2024-07-19 36.53 36.57 36.43 36.43 0.0M
2024-07-18 36.57 36.57 36.52 36.52 0.0M
2024-07-17 36.57 36.57 36.57 36.57 0.0M
2024-07-16 36.57 36.57 36.57 36.57 0.0M
2024-07-15 36.57 36.57 36.35 36.57 0.0M
2024-07-12 36.52 36.57 36.52 36.57 0.0M
2024-07-11 36.52 36.52 36.52 36.52 0.0M
2024-07-10 36.52 36.52 36.52 36.52 0.0M
2024-07-09 36.52 36.52 36.48 36.48 0.0M
2024-07-08 36.57 36.57 36.52 36.52 0.0M
2024-07-05 36.57 36.57 36.56 36.57 0.0M
2024-07-04 36.57 36.57 36.52 36.57 0.0M
2024-07-03 36.56 36.57 36.56 36.57 0.0M
2024-07-01 36.57 36.57 36.06 36.06 0.0M
2024-06-28 36.57 36.57 36.57 36.57 0.0M
2024-06-27 36.57 36.57 36.57 36.57 0.0M
2024-06-26 36.97 36.98 36.57 36.57 0.0M
2024-06-25 36.05 36.09 36.04 36.04 0.0M
2024-06-21 35.95 35.95 35.95 35.95 0.0M
2024-06-20 35.95 35.95 35.62 35.62 0.0M
2024-06-19 35.95 35.95 35.95 35.95 0.0M
2024-06-17 36.39 36.40 35.95 35.95 0.0M
2024-06-14 35.14 36.39 35.14 35.18 0.0M
2024-06-13 35.40 35.40 35.14 35.14 0.0M
2024-06-10 36.45 36.45 35.26 35.26 0.0M
2024-06-07 36.32 36.32 36.32 36.32 0.0M
2024-06-06 36.04 36.31 35.12 36.31 0.0M
2024-06-05 36.45 36.45 36.04 36.04 0.0M
2024-06-04 36.45 36.45 36.45 36.45 0.0M
2024-06-03 36.45 36.45 35.99 35.99 0.0M
2024-05-31 36.08 36.40 35.98 35.99 0.0M
2024-05-29 36.03 36.45 36.03 36.45 0.0M
2024-05-28 36.45 36.45 36.45 36.45 0.0M
2024-05-27 36.45 36.45 36.45 36.45 0.0M
2024-05-25 39.55 39.55 39.55 39.55 0.0M
2024-05-24 36.45 36.45 36.45 36.45 0.0M
2024-05-23 36.45 36.45 36.45 36.45 0.0M
2024-05-22 36.33 36.45 36.33 36.41 0.0M
2024-05-21 36.45 36.45 36.41 36.41 0.0M
2024-05-20 36.35 36.45 36.35 36.45 0.0M
2024-05-17 36.45 36.45 36.45 36.45 0.0M
2024-05-16 35.96 35.96 35.95 35.95 0.0M
2024-05-15 35.95 35.95 35.95 35.95 0.0M
2024-05-14 35.95 36.03 35.63 36.03 0.0M
2024-05-10 36.41 36.45 36.41 36.45 0.0M
2024-05-09 36.45 36.45 36.31 36.31 0.0M
2024-05-08 35.95 35.95 35.95 35.95 0.0M
2024-05-06 34.83 34.83 34.83 34.83 0.0M
2024-05-03 34.13 34.13 34.13 34.13 0.0M
2024-05-02 35.03 35.03 34.10 34.10 0.0M
2024-04-30 34.69 35.33 34.69 34.69 0.0M
2024-04-29 35.03 36.17 35.03 35.34 0.0M
2024-04-26 35.08 36.33 34.81 34.83 0.0M
2024-04-25 35.47 35.81 34.81 34.85 0.0M
2024-04-24 35.51 35.52 34.70 34.70 0.0M
2024-04-23 36.36 36.40 34.08 34.12 0.0M
2024-04-19 35.78 35.79 35.78 35.79 0.0M
2024-04-18 35.80 35.80 35.78 35.78 0.0M
2024-04-17 35.63 35.63 35.20 35.52 0.0M
2024-04-16 35.14 35.23 35.14 35.23 0.0M
2024-04-15 36.49 36.50 33.81 35.33 0.0M
2024-04-12 39.12 39.62 36.50 36.50 0.0M
2024-04-11 38.40 39.62 37.88 39.60 0.0M
2024-04-10 37.04 38.83 37.04 37.95 0.0M
2024-04-09 36.93 36.93 36.62 36.62 0.0M
2024-04-08 38.83 38.83 36.62 36.93 0.0M
2024-04-05 38.43 38.43 38.43 38.43 0.0M
2024-04-04 38.81 38.81 38.03 38.80 0.0M
2024-04-03 37.24 39.43 35.66 38.82 0.0M
2024-04-02 37.24 39.44 35.26 39.44 0.0M
2024-04-01 37.24 37.24 37.24 37.24 0.0M
2024-03-28 34.94 37.24 34.94 37.24 0.0M
2024-03-27 37.64 37.64 37.64 37.64 0.0M
2024-03-26 36.31 37.88 36.31 37.88 0.0M
2024-03-25 36.30 36.30 36.29 36.29 0.0M
2024-03-23 46.80 46.80 46.80 46.80 0.0M
2024-03-22 36.92 36.92 36.92 36.92 0.0M
2024-03-21 37.08 37.87 36.92 36.92 0.0M
2024-03-20 34.63 37.08 34.32 37.07 0.0M
2024-03-19 33.13 34.32 33.13 34.32 0.0M
2024-03-18 33.13 33.13 33.13 33.13 0.0M
2024-03-15 31.83 31.83 31.83 31.83 0.0M
2024-03-14 31.63 31.63 31.63 31.63 0.0M
2024-03-13 33.13 33.14 33.13 33.13 0.0M
2024-03-12 31.56 31.56 31.56 31.56 0.0M
2024-03-11 30.77 30.77 30.77 30.77 0.0M
2024-03-06 30.38 30.39 30.38 30.39 0.0M
2024-03-05 30.02 30.02 30.02 30.02 0.0M
2024-03-04 30.81 31.48 30.77 31.48 0.0M
2024-03-01 31.48 31.48 30.77 31.48 0.0M
2024-02-27 31.56 31.56 31.56 31.56 0.0M
2024-02-26 31.49 31.49 31.49 31.49 0.0M
2024-02-23 31.62 31.62 31.62 31.62 0.0M
2024-02-21 31.62 31.62 31.62 31.62 0.0M
2024-02-20 31.63 31.63 31.63 31.63 0.0M
2024-02-15 30.79 30.79 30.79 30.79 0.0M
2024-02-09 30.78 30.78 30.78 30.78 0.0M
2024-02-08 30.65 31.16 30.65 30.78 0.0M
2024-02-07 30.64 30.64 30.64 30.64 0.0M
2024-02-01 30.06 30.76 30.06 30.76 0.0M
2024-01-31 30.06 30.06 30.06 30.06 0.0M
2024-01-22 30.64 30.64 30.64 30.64 0.0M
2024-01-16 30.67 30.67 30.06 30.06 0.0M
2024-01-15 30.07 30.75 30.05 30.75 0.0M
2024-01-12 30.06 30.06 30.05 30.06 0.0M
2024-01-11 30.06 30.06 30.05 30.06 0.0M
2024-01-10 30.06 30.06 30.05 30.05 0.0M
2024-01-09 29.28 30.73 29.28 30.06 0.0M
2024-01-05 29.74 30.75 29.74 30.75 0.0M
2024-01-04 31.01 31.57 29.69 29.69 0.0M
2024-01-03 30.38 30.38 30.38 30.38 0.0M
2024-01-02 29.61 29.69 29.60 29.69 0.0M