Elektro Redes S.A. (BVMF:EKTR4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock38.25
-0.27 (-0.70%)
At close: Jan 30, 2026
Elektro Redes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 38.45 | 38.45 | 38.00 | 38.25 | 38.25 | -0.70% | 1,900 |
| Jan 29, 2026 | 39.99 | 39.99 | 38.52 | 38.52 | 38.52 | -3.68% | 1,200 |
| Jan 27, 2026 | 39.00 | 40.01 | 39.00 | 39.99 | 39.99 | -0.02% | 6,000 |
| Jan 26, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 0.03% | 700 |
| Jan 23, 2026 | 38.69 | 39.99 | 38.69 | 39.99 | 39.99 | 5.24% | 600 |
| Jan 22, 2026 | 38.89 | 38.90 | 38.00 | 38.00 | 38.00 | - | 400 |
| Jan 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4.08% | 200 |
| Jan 20, 2026 | 38.01 | 38.01 | 36.50 | 36.51 | 36.51 | -5.05% | 2,100 |
| Jan 16, 2026 | 38.46 | 38.46 | 38.45 | 38.45 | 38.45 | -3.87% | 1,200 |
| Jan 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.03% | 100 |
| Jan 9, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 1.89% | 400 |
| Jan 8, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - | 100 |
| Jan 7, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.13% | 100 |
| Jan 6, 2026 | 39.49 | 39.50 | 39.30 | 39.30 | 39.30 | 1.92% | 400 |
| Jan 5, 2026 | 39.50 | 39.50 | 38.56 | 38.56 | 38.56 | 0.23% | 400 |
| Jan 2, 2026 | 38.47 | 38.50 | 38.47 | 38.47 | 38.47 | 0.16% | 500 |
| Dec 30, 2025 | 39.60 | 39.60 | 38.40 | 38.41 | 38.27 | -0.13% | 1,200 |
| Dec 29, 2025 | 40.00 | 40.00 | 38.46 | 38.46 | 38.32 | -2.88% | 200 |
| Dec 22, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.45 | -0.98% | 500 |
| Dec 18, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.84 | -4.76% | 200 |
| Dec 17, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.83 | 4.87% | 100 |
| Dec 15, 2025 | 40.05 | 40.05 | 40.04 | 40.04 | 39.89 | 0.10% | 600 |
| Dec 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.85 | -2.06% | 200 |
| Dec 10, 2025 | 40.85 | 40.85 | 40.84 | 40.84 | 40.69 | 0.05% | 600 |
| Dec 8, 2025 | 40.81 | 40.82 | 40.81 | 40.82 | 40.67 | 1.54% | 700 |
| Dec 5, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.05 | - | 200 |
| Dec 4, 2025 | 39.99 | 40.20 | 39.99 | 40.20 | 40.05 | 0.58% | 2,900 |
| Dec 3, 2025 | 39.16 | 39.97 | 37.98 | 39.97 | 39.82 | 2.07% | 900 |
| Dec 2, 2025 | 39.99 | 40.00 | 39.16 | 39.16 | 39.01 | -0.36% | 3,300 |
| Dec 1, 2025 | 39.31 | 39.31 | 39.30 | 39.30 | 39.15 | -1.73% | 400 |
| Nov 28, 2025 | 39.99 | 39.99 | 37.71 | 39.99 | 39.84 | - | 400 |
| Nov 27, 2025 | 39.99 | 39.99 | 36.61 | 39.99 | 39.84 | 1.27% | 2,200 |
| Nov 26, 2025 | 39.50 | 39.50 | 39.49 | 39.49 | 39.34 | -0.03% | 700 |
| Nov 25, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.35 | -1.15% | 300 |
| Nov 24, 2025 | 39.99 | 39.99 | 39.96 | 39.96 | 39.81 | 2.49% | 200 |
| Nov 19, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.84 | 1.01% | 100 |
| Nov 17, 2025 | 38.61 | 38.61 | 38.60 | 38.60 | 38.46 | 0.26% | 200 |
| Nov 14, 2025 | 39.99 | 40.00 | 38.26 | 38.50 | 38.36 | -3.75% | 1,200 |
| Nov 13, 2025 | 39.15 | 40.00 | 39.15 | 40.00 | 39.85 | 0.13% | 900 |
| Nov 12, 2025 | 39.87 | 39.95 | 39.87 | 39.95 | 39.80 | -0.10% | 1,100 |
| Nov 11, 2025 | 39.14 | 39.99 | 38.06 | 39.99 | 39.84 | 2.22% | 1,300 |
| Nov 10, 2025 | 39.16 | 39.16 | 39.12 | 39.12 | 38.97 | - | 1,100 |
| Nov 7, 2025 | 39.11 | 39.12 | 39.11 | 39.12 | 38.97 | 0.10% | 1,900 |
| Nov 6, 2025 | 39.99 | 39.99 | 39.08 | 39.08 | 38.93 | -0.94% | 600 |
| Nov 5, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.30 | - | 500 |
| Nov 4, 2025 | 39.99 | 39.99 | 39.45 | 39.45 | 39.30 | -0.88% | 300 |
| Nov 3, 2025 | 39.01 | 39.80 | 39.01 | 39.80 | 39.65 | 2.03% | 300 |
| Oct 30, 2025 | 39.01 | 39.89 | 38.80 | 39.01 | 38.86 | -4.85% | 1,600 |
| Oct 29, 2025 | 40.99 | 41.00 | 40.99 | 41.00 | 39.95 | 0.02% | 1,500 |
| Oct 28, 2025 | 40.31 | 41.03 | 40.31 | 40.99 | 39.94 | 0.42% | 3,200 |