Elektro Redes S.A. (BVMF:EKTR3)
Brazil · Delayed Price · Currency is BRL 40.18
0.00 (0.00%)
At close: Nov 12, 2025
Elektro Redes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - | 200 |
| Nov 11, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -2.00% | 200 |
| Oct 29, 2025 | 38.00 | 41.00 | 38.00 | 41.00 | 40.18 | -0.49% | 300 |
| Oct 27, 2025 | 40.80 | 41.20 | 40.80 | 41.20 | 40.38 | - | 300 |
| Oct 20, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.38 | -10.43% | 800 |
| Oct 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.08 | 11.60% | 100 |
| Oct 16, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 40.40 | -10.39% | 100 |
| Oct 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.08 | -6.12% | 200 |
| Sep 12, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 47.88 | - | 100 |
| Sep 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 47.88 | 8.89% | 300 |
| Aug 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 43.98 | - | 100 |
| Jul 23, 2025 | 45.50 | 46.00 | 45.00 | 45.00 | 41.66 | 0.02% | 600 |
| Jul 21, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 41.65 | 21.59% | 100 |
| Jul 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 34.25 | -5.10% | 100 |
| Jul 8, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 36.09 | 11.37% | 200 |
| Jun 20, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 32.27 | 0.03% | 100 |
| Jun 5, 2025 | 35.11 | 35.11 | 35.00 | 35.00 | 32.26 | -7.21% | 1,100 |