Elektro Redes S.A. (BVMF:EKTR4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock38.47
+0.18 (0.48%)
Jan 2, 2026, 1:03 PM GMT-3
Elektro Redes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 39.60 | 39.60 | 38.40 | 38.41 | 38.41 | -0.13% | 1,200 |
| Dec 29, 2025 | 40.00 | 40.00 | 38.46 | 38.46 | 38.46 | -2.88% | 200 |
| Dec 22, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -0.98% | 500 |
| Dec 18, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -4.76% | 200 |
| Dec 17, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 4.87% | 100 |
| Dec 15, 2025 | 40.05 | 40.05 | 40.04 | 40.04 | 40.04 | 0.10% | 600 |
| Dec 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.06% | 200 |
| Dec 10, 2025 | 40.85 | 40.85 | 40.84 | 40.84 | 40.84 | 0.05% | 600 |
| Dec 8, 2025 | 40.81 | 40.82 | 40.81 | 40.82 | 40.82 | 1.54% | 700 |
| Dec 5, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 200 |
| Dec 4, 2025 | 39.99 | 40.20 | 39.99 | 40.20 | 40.20 | 0.58% | 2,900 |
| Dec 3, 2025 | 39.16 | 39.97 | 37.98 | 39.97 | 39.97 | 2.07% | 900 |
| Dec 2, 2025 | 39.99 | 40.00 | 39.16 | 39.16 | 39.16 | -0.36% | 3,300 |
| Dec 1, 2025 | 39.31 | 39.31 | 39.30 | 39.30 | 39.30 | -1.73% | 400 |
| Nov 28, 2025 | 39.99 | 39.99 | 37.71 | 39.99 | 39.99 | - | 400 |
| Nov 27, 2025 | 39.99 | 39.99 | 36.61 | 39.99 | 39.99 | 1.27% | 2,200 |
| Nov 26, 2025 | 39.50 | 39.50 | 39.49 | 39.49 | 39.49 | -0.03% | 700 |
| Nov 25, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.15% | 300 |
| Nov 24, 2025 | 39.99 | 39.99 | 39.96 | 39.96 | 39.96 | 2.49% | 200 |
| Nov 19, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 1.01% | 100 |
| Nov 17, 2025 | 38.61 | 38.61 | 38.60 | 38.60 | 38.60 | 0.26% | 200 |
| Nov 14, 2025 | 39.99 | 40.00 | 38.26 | 38.50 | 38.50 | -3.75% | 1,200 |
| Nov 13, 2025 | 39.15 | 40.00 | 39.15 | 40.00 | 40.00 | 0.13% | 900 |
| Nov 12, 2025 | 39.87 | 39.95 | 39.87 | 39.95 | 39.95 | -0.10% | 1,100 |
| Nov 11, 2025 | 39.14 | 39.99 | 38.06 | 39.99 | 39.99 | 2.22% | 1,300 |
| Nov 10, 2025 | 39.16 | 39.16 | 39.12 | 39.12 | 39.12 | - | 1,100 |
| Nov 7, 2025 | 39.11 | 39.12 | 39.11 | 39.12 | 39.12 | 0.10% | 1,900 |
| Nov 6, 2025 | 39.99 | 39.99 | 39.08 | 39.08 | 39.08 | -0.94% | 600 |
| Nov 5, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | 500 |
| Nov 4, 2025 | 39.99 | 39.99 | 39.45 | 39.45 | 39.45 | -0.88% | 300 |
| Nov 3, 2025 | 39.01 | 39.80 | 39.01 | 39.80 | 39.80 | 2.03% | 300 |
| Oct 30, 2025 | 39.01 | 39.89 | 38.80 | 39.01 | 39.01 | -4.85% | 1,600 |
| Oct 29, 2025 | 40.99 | 41.00 | 40.99 | 41.00 | 40.10 | 0.02% | 1,500 |
| Oct 28, 2025 | 40.31 | 41.03 | 40.31 | 40.99 | 40.09 | 0.42% | 3,200 |
| Oct 27, 2025 | 40.72 | 41.00 | 40.72 | 40.82 | 39.92 | 0.67% | 5,600 |
| Oct 24, 2025 | 40.65 | 40.77 | 40.55 | 40.55 | 39.66 | -1.05% | 700 |
| Oct 23, 2025 | 40.21 | 40.98 | 36.20 | 40.98 | 40.08 | 1.94% | 2,900 |
| Oct 22, 2025 | 42.80 | 42.90 | 40.20 | 40.20 | 39.32 | -6.29% | 2,700 |
| Oct 21, 2025 | 42.96 | 43.99 | 42.90 | 42.90 | 41.96 | -1.38% | 900 |
| Oct 20, 2025 | 44.00 | 44.00 | 43.50 | 43.50 | 42.54 | -2.25% | 1,200 |
| Oct 17, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 43.52 | 1.11% | 100 |
| Oct 16, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 43.04 | -1.10% | 100 |
| Oct 15, 2025 | 44.99 | 44.99 | 44.50 | 44.50 | 43.52 | -0.89% | 700 |
| Oct 13, 2025 | 44.99 | 44.99 | 44.01 | 44.90 | 43.91 | -0.20% | 400 |
| Oct 10, 2025 | 44.28 | 44.99 | 44.28 | 44.99 | 44.00 | 1.10% | 200 |
| Oct 8, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 43.52 | -0.18% | 600 |
| Oct 7, 2025 | 44.52 | 45.00 | 44.52 | 44.58 | 43.60 | -0.87% | 300 |
| Oct 6, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 43.98 | - | 100 |
| Oct 3, 2025 | 45.00 | 45.00 | 44.97 | 44.97 | 43.98 | -0.86% | 600 |
| Oct 2, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 44.21 | -0.66% | 100 |