Telefonaktiebolaget LM Ericsson (publ) (BVMF:E1RI34)
Brazil · Delayed Price · Currency is BRL 23.66
+0.24 (1.02%)
Last updated: Oct 7, 2026, 10:23 AM GMT-3
BVMF:E1RI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.02% | 1 |
| Oct 6, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -2.17% | 10 |
| Sep 30, 2026 | 24.12 | 24.12 | 23.94 | 23.94 | 23.94 | -2.41% | 7 |
| Sep 28, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.02% | 1 |
| Sep 24, 2026 | 24.90 | 24.90 | 24.79 | 24.79 | 24.53 | -1.27% | 11 |
| Sep 22, 2026 | 25.11 | 25.26 | 25.03 | 25.11 | 24.84 | -3.46% | 14 |
| Sep 21, 2026 | 25.95 | 26.01 | 25.95 | 26.01 | 25.73 | 0.12% | 2 |
| Sep 16, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.70 | - | 1 |
| Sep 15, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.70 | -1.25% | 3 |
| Sep 14, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.03 | 2.21% | 12 |
| Sep 8, 2026 | 25.71 | 25.74 | 25.71 | 25.74 | 25.47 | 0.12% | 37 |
| Sep 2, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.44 | -0.35% | 2 |
| Sep 1, 2026 | 25.95 | 25.95 | 25.80 | 25.80 | 25.52 | -1.38% | 31 |
| Aug 31, 2026 | 25.95 | 26.16 | 25.95 | 26.16 | 25.88 | 0.81% | 15 |
| Aug 28, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.67 | 0.12% | 4 |
| Aug 26, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.64 | -1.26% | 1 |
| Aug 24, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.97 | -1.24% | 1 |
| Aug 13, 2026 | 26.55 | 26.58 | 26.55 | 26.58 | 26.30 | 0.34% | 4 |
| Aug 12, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.21 | 2.79% | 5 |
| Aug 10, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.50 | 4.33% | 1 |
| Jul 30, 2026 | 24.81 | 24.81 | 24.70 | 24.70 | 24.44 | 1.65% | 11 |
| Jul 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.04 | -2.02% | 1 |
| Jul 27, 2026 | 24.42 | 24.80 | 24.30 | 24.80 | 24.54 | 4.73% | 198 |
| Jul 23, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.43 | -1.82% | 20 |
| Jul 22, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.86 | -0.58% | 10 |
| Jul 21, 2026 | 24.48 | 24.48 | 24.26 | 24.26 | 24.00 | -0.98% | 13 |
| Jul 20, 2026 | 24.99 | 24.99 | 24.50 | 24.50 | 24.24 | -3.12% | 21 |
| Jul 17, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.02 | 0.84% | 1 |
| Jul 16, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.81 | -1.76% | 8 |
| Jul 15, 2026 | 25.86 | 25.86 | 25.53 | 25.53 | 25.26 | -1.28% | 124 |
| Jul 14, 2026 | 26.29 | 26.29 | 25.68 | 25.86 | 25.58 | -13.63% | 491 |
| Jul 13, 2026 | 29.34 | 29.94 | 29.34 | 29.94 | 29.62 | 7.43% | 216 |
| Jul 8, 2026 | 27.60 | 27.87 | 27.60 | 27.87 | 27.57 | -0.64% | 25 |
| Jul 6, 2026 | 28.59 | 28.59 | 28.05 | 28.05 | 27.75 | -3.01% | 7 |
| Jul 1, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.61 | - | 145 |
| Jun 30, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.61 | -0.21% | 4 |
| Jun 24, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.67 | -3.11% | 7 |
| Jun 22, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.59 | 2.15% | 1 |
| Jun 17, 2026 | 29.61 | 29.61 | 29.28 | 29.28 | 28.97 | -0.81% | 2 |
| Jun 16, 2026 | 29.74 | 29.74 | 29.52 | 29.52 | 29.21 | -5.29% | 2 |
| Jun 15, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 30.84 | 0.58% | 3 |
| Jun 12, 2026 | 32.62 | 32.62 | 30.99 | 30.99 | 30.66 | -5.03% | 2 |
| Jun 9, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.28 | -0.03% | 3 |
| Jun 5, 2026 | 33.54 | 33.54 | 32.64 | 32.64 | 32.29 | -5.39% | 12 |
| Jun 2, 2026 | 33.48 | 34.50 | 33.48 | 34.50 | 34.13 | 5.89% | 58 |
| May 29, 2026 | 32.58 | 32.58 | 32.58 | 32.58 | 32.23 | -1.27% | 1 |
| May 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.65 | -1.43% | 1 |
| May 25, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.12 | -1.93% | 1 |
| May 22, 2026 | 33.78 | 34.14 | 33.78 | 34.14 | 33.78 | 6.39% | 231 |
| May 19, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 31.75 | 1.20% | 35 |