Elektro Redes S.A. (BVMF:EKTR4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock47.01
0.00 (0.00%)
At close: Sep 17, 2025
Elektro Redes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - | 1,000 |
| Sep 16, 2025 | 47.00 | 47.01 | 47.00 | 47.01 | 47.01 | -1.03% | 700 |
| Sep 15, 2025 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -1.04% | 600 |
| Sep 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 300 |
| Sep 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.28% | 200 |
| Sep 9, 2025 | 48.50 | 48.62 | 48.50 | 48.62 | 48.62 | 0.25% | 200 |
| Sep 8, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.52% | 100 |
| Sep 5, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.06% | 300 |
| Sep 4, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.04% | 400 |
| Sep 3, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.42% | 100 |
| Sep 2, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.21% | 200 |
| Sep 1, 2025 | 48.01 | 48.01 | 48.00 | 48.00 | 48.00 | -3.03% | 200 |
| Aug 26, 2025 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 1.02% | 400 |
| Aug 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 400 |
| Aug 20, 2025 | 49.94 | 49.94 | 48.00 | 48.00 | 48.00 | 2.06% | 200 |
| Aug 19, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - | 100 |
| Aug 18, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -2.02% | 100 |
| Aug 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 200 |
| Aug 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.91% | 200 |
| Aug 11, 2025 | 49.73 | 49.73 | 47.00 | 47.10 | 47.10 | - | 1,200 |
| Aug 8, 2025 | 47.02 | 47.10 | 47.02 | 47.10 | 47.10 | 0.19% | 200 |
| Aug 7, 2025 | 47.65 | 47.65 | 47.01 | 47.01 | 47.01 | -5.60% | 400 |
| Aug 5, 2025 | 47.01 | 49.80 | 47.01 | 49.80 | 49.80 | 5.42% | 300 |
| Aug 1, 2025 | 47.13 | 48.99 | 47.13 | 47.24 | 47.24 | -1.44% | 300 |
| Jul 30, 2025 | 48.00 | 48.01 | 47.93 | 47.93 | 47.93 | -3.39% | 500 |
| Jul 28, 2025 | 52.80 | 52.80 | 49.00 | 49.61 | 49.61 | -0.58% | 700 |
| Jul 25, 2025 | 46.13 | 49.99 | 46.13 | 49.90 | 49.90 | 2.78% | 400 |
| Jul 24, 2025 | 48.49 | 51.00 | 46.18 | 48.55 | 48.55 | -8.47% | 4,000 |
| Jul 23, 2025 | 55.39 | 55.39 | 52.88 | 53.04 | 50.43 | -2.18% | 7,500 |
| Jul 22, 2025 | 59.79 | 59.79 | 54.22 | 54.22 | 51.55 | -3.97% | 6,300 |
| Jul 21, 2025 | 48.03 | 59.94 | 48.03 | 56.46 | 53.68 | 17.65% | 11,200 |
| Jul 18, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 45.63 | 4.26% | 100 |
| Jul 17, 2025 | 46.55 | 46.55 | 46.03 | 46.03 | 43.77 | -1.12% | 300 |
| Jul 16, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 44.26 | -1.06% | 800 |
| Jul 11, 2025 | 47.05 | 47.05 | 47.04 | 47.05 | 44.74 | - | 300 |
| Jul 10, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 44.74 | -6.33% | 100 |
| Jul 7, 2025 | 53.97 | 53.97 | 50.23 | 50.23 | 47.76 | 6.83% | 200 |
| Jul 4, 2025 | 47.85 | 47.85 | 47.02 | 47.02 | 44.71 | -2.02% | 200 |
| Jul 1, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 45.48 | 2.06% | 300 |
| Jun 30, 2025 | 47.00 | 47.02 | 47.00 | 47.02 | 44.56 | 0.02% | 200 |
| Jun 27, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 44.55 | -1.14% | 300 |
| Jun 25, 2025 | 47.50 | 47.60 | 47.50 | 47.55 | 45.06 | -0.11% | 400 |
| Jun 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 45.11 | - | 100 |
| Jun 20, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 45.11 | -0.63% | 100 |
| Jun 18, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 45.39 | -0.21% | 100 |
| Jun 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 45.48 | -0.21% | 200 |
| Jun 13, 2025 | 48.27 | 48.27 | 48.10 | 48.10 | 45.58 | -0.37% | 400 |
| Jun 12, 2025 | 48.18 | 48.28 | 48.18 | 48.28 | 45.75 | 0.33% | 200 |
| Jun 11, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 45.60 | -1.72% | 100 |
| Jun 10, 2025 | 49.49 | 49.49 | 48.96 | 48.96 | 46.39 | 1.41% | 600 |