Elektro Redes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.40	38.40	38.40	38.40	-	-	200
Mar 26, 2026	38.40	38.40	38.40	38.40	38.40	-0.70%	200
Mar 25, 2026	38.00	38.79	38.00	38.67	38.67	1.76%	600
Mar 24, 2026	38.00	38.00	38.00	38.00	38.00	0.29%	300
Mar 23, 2026	38.22	38.22	37.00	37.89	37.89	-1.84%	4,600
Mar 20, 2026	38.26	38.60	38.26	38.60	38.60	0.89%	200
Mar 19, 2026	38.20	38.50	38.12	38.26	38.26	0.34%	1,100
Mar 18, 2026	39.03	39.03	38.13	38.13	38.13	-2.48%	1,100
Mar 17, 2026	39.20	39.49	38.35	39.10	39.10	-1.11%	600
Mar 16, 2026	39.54	39.54	39.54	39.54	39.54	0.10%	100
Mar 13, 2026	39.50	39.50	39.50	39.50	39.50	-	400
Mar 12, 2026	39.50	39.50	39.50	39.50	39.50	-	700
Mar 11, 2026	39.50	39.50	39.50	39.50	39.50	-0.58%	300
Mar 10, 2026	39.74	39.74	39.73	39.73	39.57	-	200
Mar 9, 2026	38.21	39.79	37.11	39.73	39.57	-0.65%	600
Mar 6, 2026	40.10	40.10	39.99	39.99	39.83	0.73%	200
Mar 5, 2026	39.69	39.70	38.11	39.70	39.54	1.82%	500
Mar 4, 2026	39.01	39.01	37.00	38.99	38.83	-0.03%	3,300
Mar 3, 2026	39.00	39.00	39.00	39.00	38.84	-2.74%	200
Mar 2, 2026	40.00	40.10	40.00	40.10	39.93	0.02%	400
Feb 27, 2026	40.09	40.09	40.09	40.09	39.93	-0.02%	200
Feb 26, 2026	39.01	40.10	39.01	40.10	39.93	-	300
Feb 24, 2026	39.99	40.10	39.97	40.10	39.93	0.25%	300
Feb 23, 2026	39.69	40.11	39.69	40.00	39.84	2.54%	6,900
Feb 20, 2026	39.86	39.99	39.01	39.01	38.85	-	1,300
Feb 19, 2026	38.01	39.02	37.51	39.01	38.85	-2.43%	900
Feb 18, 2026	39.98	39.98	39.98	39.98	39.82	-0.03%	100
Feb 13, 2026	39.97	39.99	38.07	39.99	39.83	-	2,800
Feb 12, 2026	39.99	39.99	39.99	39.99	39.83	-	1,200
Feb 11, 2026	39.55	39.99	39.50	39.99	39.83	1.11%	500
Feb 10, 2026	39.54	39.55	39.54	39.55	39.39	0.03%	1,000
Feb 9, 2026	39.22	39.54	39.20	39.54	39.38	0.82%	700
Feb 6, 2026	39.22	39.22	39.22	39.22	39.06	0.56%	100
Feb 5, 2026	39.22	39.22	39.00	39.00	38.84	-	800
Feb 4, 2026	39.11	39.11	39.00	39.00	38.84	-	1,600
Feb 3, 2026	39.00	39.11	39.00	39.00	38.84	0.52%	1,300
Feb 2, 2026	38.30	39.00	37.36	38.80	38.64	1.44%	1,200
Jan 30, 2026	38.45	38.45	38.00	38.25	38.09	-0.70%	1,900
Jan 29, 2026	39.99	39.99	38.52	38.52	38.36	-3.68%	1,200
Jan 27, 2026	39.00	40.01	39.00	39.99	39.83	-0.02%	6,000
Jan 26, 2026	40.00	40.00	39.00	40.00	39.84	0.03%	700
Jan 23, 2026	38.69	39.99	38.69	39.99	39.83	5.24%	600
Jan 22, 2026	38.89	38.90	38.00	38.00	37.84	-	400
Jan 21, 2026	38.00	38.00	38.00	38.00	37.84	4.08%	200
Jan 20, 2026	38.01	38.01	36.50	36.51	36.36	-5.05%	2,100
Jan 16, 2026	38.46	38.46	38.45	38.45	38.29	-3.87%	1,200
Jan 12, 2026	40.00	40.00	40.00	40.00	39.84	0.03%	100
Jan 9, 2026	39.99	39.99	39.99	39.99	39.83	1.89%	400
Jan 8, 2026	39.25	39.25	39.25	39.25	39.09	-	100
Jan 7, 2026	39.25	39.25	39.25	39.25	39.09	-0.13%	100