Elektro Redes S.A. (BVMF:EKTR4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock40.10
+0.01 (0.02%)
At close: Oct 29, 2025
Elektro Redes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 47.00 | 47.00 | 45.66 | 45.66 | 44.50 | -2.83% | 400 |
| Sep 30, 2025 | 47.00 | 47.00 | 45.51 | 46.99 | 45.80 | 2.60% | 400 |
| Sep 29, 2025 | 45.89 | 45.89 | 45.80 | 45.80 | 44.64 | -0.20% | 200 |
| Sep 26, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 44.73 | -0.24% | 200 |
| Sep 25, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 44.84 | -0.11% | 100 |
| Sep 24, 2025 | 46.01 | 46.05 | 46.00 | 46.05 | 44.89 | -2.02% | 1,800 |
| Sep 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 45.81 | - | 100 |
| Sep 19, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 45.81 | 2.17% | 200 |
| Sep 18, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 44.84 | -2.15% | 600 |
| Sep 17, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 45.82 | - | 1,000 |
| Sep 16, 2025 | 47.00 | 47.01 | 47.00 | 47.01 | 45.82 | -1.03% | 700 |
| Sep 15, 2025 | 48.00 | 48.00 | 47.50 | 47.50 | 46.30 | -1.04% | 600 |
| Sep 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.79 | - | 300 |
| Sep 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.79 | -1.28% | 200 |
| Sep 9, 2025 | 48.50 | 48.62 | 48.50 | 48.62 | 47.39 | 0.25% | 200 |
| Sep 8, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 47.27 | 0.52% | 100 |
| Sep 5, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 47.03 | -0.06% | 300 |
| Sep 4, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 47.06 | -0.04% | 400 |
| Sep 3, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 47.08 | 0.42% | 100 |
| Sep 2, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 46.88 | 0.21% | 200 |
| Sep 1, 2025 | 48.01 | 48.01 | 48.00 | 48.00 | 46.79 | -3.03% | 200 |
| Aug 26, 2025 | 49.00 | 49.50 | 49.00 | 49.50 | 48.25 | 1.02% | 400 |
| Aug 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 47.76 | 2.08% | 400 |
| Aug 20, 2025 | 49.94 | 49.94 | 48.00 | 48.00 | 46.79 | 2.06% | 200 |
| Aug 19, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 45.84 | - | 100 |
| Aug 18, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 45.84 | -2.02% | 100 |
| Aug 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.79 | - | 200 |
| Aug 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.79 | 1.91% | 200 |
| Aug 11, 2025 | 49.73 | 49.73 | 47.00 | 47.10 | 45.91 | - | 1,200 |
| Aug 8, 2025 | 47.02 | 47.10 | 47.02 | 47.10 | 45.91 | 0.19% | 200 |
| Aug 7, 2025 | 47.65 | 47.65 | 47.01 | 47.01 | 45.82 | -5.60% | 400 |