Telefonaktiebolaget LM Ericsson (publ) (BVMF:E1RI34)
Brazil · Delayed Price · Currency is BRL 29.85
+1.50 (5.29%)
Last updated: Feb 27, 2026, 1:08 PM GMT-3
BVMF:E1RI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29.46 | 29.85 | 29.46 | 29.85 | 29.85 | 5.29% | 187 |
| Feb 24, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.94% | 1 |
| Feb 23, 2026 | 28.67 | 28.67 | 28.62 | 28.62 | 28.62 | -1.65% | 202 |
| Feb 20, 2026 | 29.37 | 29.37 | 29.10 | 29.10 | 29.10 | -1.22% | 13 |
| Feb 18, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 2.22% | 8 |
| Feb 13, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.24% | 184 |
| Feb 12, 2026 | 28.08 | 28.75 | 28.08 | 28.75 | 28.75 | 0.31% | 4 |
| Feb 11, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -1.61% | 200 |
| Feb 10, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.80% | 1 |
| Feb 9, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.14% | 170 |
| Feb 6, 2026 | 29.26 | 29.26 | 28.86 | 28.86 | 28.86 | -1.10% | 17 |
| Feb 5, 2026 | 28.65 | 29.18 | 28.26 | 29.18 | 29.18 | -0.14% | 240 |
| Feb 3, 2026 | 28.80 | 29.22 | 28.80 | 29.22 | 29.22 | 2.74% | 166 |
| Jan 30, 2026 | 28.14 | 28.44 | 28.14 | 28.44 | 28.44 | 1.07% | 4 |
| Jan 29, 2026 | 27.78 | 28.50 | 27.78 | 28.14 | 28.14 | -1.68% | 122 |
| Jan 28, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 3.55% | 1 |
| Jan 23, 2026 | 27.80 | 27.80 | 27.17 | 27.64 | 27.64 | 9.94% | 17 |
| Jan 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.04% | 2 |
| Jan 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.79% | 3 |
| Jan 9, 2026 | 25.59 | 25.59 | 25.35 | 25.35 | 25.35 | -1.52% | 5 |
| Jan 6, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | 2 |
| Jan 5, 2026 | 25.96 | 25.96 | 25.74 | 25.74 | 25.74 | 28.70% | 23 |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -25.37% | 17 |
| Dec 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 10 |
| Dec 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.16% | 1 |
| Dec 17, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.61% | 2 |
| Dec 15, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | 2 |
| Dec 12, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.91% | 1 |
| Dec 10, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.68% | 202 |
| Dec 9, 2025 | 26.31 | 26.43 | 26.31 | 26.43 | 26.43 | 1.61% | 4 |
| Dec 8, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.12% | 1 |
| Dec 4, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.16% | 2 |
| Dec 2, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.35% | 13 |
| Dec 1, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.41% | 4 |
| Nov 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.35% | 4 |
| Nov 19, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.85% | 1 |
| Nov 17, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.12% | 1 |
| Nov 14, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | 1 |
| Nov 11, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | 146 |
| Nov 7, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.92% | 4 |
| Nov 6, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | 1 |
| Nov 5, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.02% | 22 |
| Nov 4, 2025 | 27.00 | 27.00 | 26.43 | 26.43 | 26.43 | -2.97% | 7 |
| Nov 3, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - | 224 |
| Oct 31, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.20% | 1 |
| Oct 30, 2025 | 27.01 | 27.57 | 27.01 | 27.57 | 27.57 | 1.10% | 7 |
| Oct 29, 2025 | 27.01 | 27.42 | 27.01 | 27.27 | 27.27 | 8.21% | 13 |
| Oct 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.83% | 100 |
| Oct 27, 2025 | 25.53 | 25.53 | 25.41 | 25.41 | 25.41 | -0.82% | 101 |
| Oct 24, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - | 5 |