Telefonaktiebolaget LM Ericsson (publ) (BVMF:E1RI34)
Brazil · Delayed Price · Currency is BRL 25.95
+0.03 (0.12%)
At close: Aug 28, 2026
BVMF:E1RI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.12% | 4 |
| Aug 26, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.26% | 1 |
| Aug 24, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.24% | 1 |
| Aug 13, 2026 | 26.55 | 26.58 | 26.55 | 26.58 | 26.58 | 0.34% | 4 |
| Aug 12, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 2.79% | 5 |
| Aug 10, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 4.33% | 1 |
| Jul 30, 2026 | 24.81 | 24.81 | 24.70 | 24.70 | 24.70 | 1.65% | 11 |
| Jul 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.02% | 1 |
| Jul 27, 2026 | 24.42 | 24.80 | 24.30 | 24.80 | 24.80 | 4.73% | 198 |
| Jul 23, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.82% | 20 |
| Jul 22, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.58% | 10 |
| Jul 21, 2026 | 24.48 | 24.48 | 24.26 | 24.26 | 24.26 | -0.98% | 13 |
| Jul 20, 2026 | 24.99 | 24.99 | 24.50 | 24.50 | 24.50 | -3.12% | 21 |
| Jul 17, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.84% | 1 |
| Jul 16, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.76% | 8 |
| Jul 15, 2026 | 25.86 | 25.86 | 25.53 | 25.53 | 25.53 | -1.28% | 124 |
| Jul 14, 2026 | 26.29 | 26.29 | 25.68 | 25.86 | 25.86 | -13.63% | 491 |
| Jul 13, 2026 | 29.34 | 29.94 | 29.34 | 29.94 | 29.94 | 7.43% | 216 |
| Jul 8, 2026 | 27.60 | 27.87 | 27.60 | 27.87 | 27.87 | -0.64% | 25 |
| Jul 6, 2026 | 28.59 | 28.59 | 28.05 | 28.05 | 28.05 | -3.01% | 7 |
| Jul 1, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - | 145 |
| Jun 30, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.21% | 4 |
| Jun 24, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -3.11% | 7 |
| Jun 22, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 2.15% | 1 |
| Jun 17, 2026 | 29.61 | 29.61 | 29.28 | 29.28 | 29.28 | -0.81% | 2 |
| Jun 16, 2026 | 29.74 | 29.74 | 29.52 | 29.52 | 29.52 | -5.29% | 2 |
| Jun 15, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.58% | 3 |
| Jun 12, 2026 | 32.62 | 32.62 | 30.99 | 30.99 | 30.99 | -5.03% | 2 |
| Jun 9, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -0.03% | 3 |
| Jun 5, 2026 | 33.54 | 33.54 | 32.64 | 32.64 | 32.64 | -5.39% | 12 |
| Jun 2, 2026 | 33.48 | 34.50 | 33.48 | 34.50 | 34.50 | 5.89% | 58 |
| May 29, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -1.27% | 1 |
| May 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.43% | 1 |
| May 25, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -1.93% | 1 |
| May 22, 2026 | 33.78 | 34.14 | 33.78 | 34.14 | 34.14 | 6.39% | 231 |
| May 19, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 1.20% | 35 |
| May 18, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.38% | 4 |
| May 15, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -1.28% | 135 |
| May 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.46% | 230 |
| May 13, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.08% | 15 |
| May 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.66% | 40 |
| May 11, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 3.76% | 10 |
| May 4, 2026 | 27.60 | 29.01 | 27.60 | 29.01 | 29.01 | 1.58% | 6 |
| Apr 27, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 1.46% | 7 |
| Apr 24, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.54% | 4 |
| Apr 23, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -4.57% | 7 |
| Apr 20, 2026 | 28.14 | 29.34 | 28.14 | 29.34 | 29.34 | 4.26% | 136 |
| Apr 17, 2026 | 28.99 | 28.99 | 28.14 | 28.14 | 28.14 | -6.57% | 206 |
| Apr 13, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.07% | 1 |
| Apr 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.16% | 1 |