Mercado fechará em 2 h 28 min

Elektro Redes S.A. (EKTR3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
45,35+5,83 (+14,76%)
A partir de 11:09AM BRT. Mercado aberto.
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 202445,3545,3545,3545,3545,35-
03 de mai. de 202445,3545,3545,3545,3545,35-
02 de mai. de 202445,3545,3545,3545,3545,35-
30 de abr. de 202445,3545,3545,3545,3545,35-
30 de abr. de 20241.325714 Dividendo
29 de abr. de 202445,3545,3545,3545,3544,02-
26 de abr. de 202445,3545,3545,3545,3544,02-
25 de abr. de 202445,3545,3545,3545,3544,02-
24 de abr. de 202445,3545,3545,3545,3544,02-
23 de abr. de 202445,3545,3545,3545,3544,02-
22 de abr. de 202445,3545,3545,3545,3544,02-
19 de abr. de 202445,3545,3545,3545,3544,02-
18 de abr. de 202445,3545,3545,3545,3544,02-
17 de abr. de 202445,3545,3545,3545,3544,02-
16 de abr. de 202445,3545,3545,3545,3544,02-
15 de abr. de 202445,3545,3545,3545,3544,02-
15 de abr. de 20244.507372 Dividendo
12 de abr. de 202445,3545,3545,3545,3539,65-
11 de abr. de 202445,3545,3545,3545,3539,65-
10 de abr. de 202445,3545,3545,3545,3539,65-
09 de abr. de 202445,3545,3545,3545,3539,65100
08 de abr. de 202450,0050,0050,0050,0043,71100
05 de abr. de 202446,1346,1346,1346,1340,33-
04 de abr. de 202446,1346,1346,1346,1340,33-
03 de abr. de 202446,1346,1346,1346,1340,33100
02 de abr. de 202450,0050,0050,0050,0043,71-
01 de abr. de 202450,0050,0050,0050,0043,71-
28 de mar. de 202450,0050,0050,0050,0043,71-
27 de mar. de 202450,0050,0050,0050,0043,71-
26 de mar. de 202450,0050,0050,0050,0043,71-
26 de mar. de 20240.1852 Dividendo
25 de mar. de 202450,0050,0050,0050,0043,55-
22 de mar. de 202450,0050,0050,0050,0043,55-
21 de mar. de 202450,0050,0050,0050,0043,55-
20 de mar. de 202450,0050,0050,0050,0043,55-
19 de mar. de 202450,0050,0050,0050,0043,55-
18 de mar. de 202450,0050,0050,0050,0043,55-
15 de mar. de 202450,0050,0050,0050,0043,55-
14 de mar. de 202450,0050,0050,0050,0043,55-
13 de mar. de 202450,0050,0050,0050,0043,55-
12 de mar. de 202450,0050,0050,0050,0043,55-
11 de mar. de 202450,0050,0050,0050,0043,55-
08 de mar. de 202450,0050,0050,0050,0043,55-
07 de mar. de 202450,0050,0050,0050,0043,55-
06 de mar. de 202450,0050,0050,0050,0043,55100
05 de mar. de 202443,8950,0043,8950,0043,551.100
04 de mar. de 202438,0038,0038,0038,0033,10-
01 de mar. de 202438,0038,0038,0038,0033,10-
29 de fev. de 202438,0038,0038,0038,0033,10-
28 de fev. de 202438,0038,0038,0038,0033,10-
27 de fev. de 202438,0038,0038,0038,0033,10-
26 de fev. de 202438,0038,0038,0038,0033,10-
23 de fev. de 202438,0038,0038,0038,0033,10-
22 de fev. de 202438,0038,0038,0038,0033,10-
21 de fev. de 202438,0038,0038,0038,0033,10-
20 de fev. de 202438,0038,0038,0038,0033,10-
19 de fev. de 202438,0038,0038,0038,0033,10-
16 de fev. de 202438,0038,0038,0038,0033,10-
15 de fev. de 202438,0038,0038,0038,0033,10-
14 de fev. de 202438,0038,0038,0038,0033,10-
09 de fev. de 202438,0038,0038,0038,0033,10-
08 de fev. de 202438,0038,0038,0038,0033,10-
07 de fev. de 202438,0038,0038,0038,0033,10-
06 de fev. de 202438,0038,0038,0038,0033,10-
05 de fev. de 202438,0038,0038,0038,0033,10-
02 de fev. de 202438,0038,0038,0038,0033,10200
01 de fev. de 202437,9937,9937,9937,9933,09200
31 de jan. de 202433,5033,5033,5033,5029,18-
30 de jan. de 202433,5033,5033,5033,5029,18-
29 de jan. de 202433,5033,5033,5033,5029,18-
26 de jan. de 202433,5033,5033,5033,5029,18-
25 de jan. de 202433,5033,5033,5033,5029,18-
24 de jan. de 202433,5033,5033,5033,5029,18-
23 de jan. de 202433,5033,5033,5033,5029,18-
22 de jan. de 202433,5033,5033,5033,5029,18-
19 de jan. de 202433,5033,5033,5033,5029,18-
18 de jan. de 202433,5033,5033,5033,5029,18-
17 de jan. de 202433,5033,5033,5033,5029,18-
16 de jan. de 202433,5033,5033,5033,5029,18-
15 de jan. de 202433,5033,5033,5033,5029,18-
12 de jan. de 202433,5033,5033,5033,5029,18-
11 de jan. de 202433,5033,5033,5033,5029,18-
10 de jan. de 202433,5033,5033,5033,5029,18-
09 de jan. de 202433,5033,5033,5033,5029,18-
08 de jan. de 202433,5033,5033,5033,5029,18-
05 de jan. de 202433,5033,5033,5033,5029,18-
05 de jan. de 20240.441845 Dividendo
04 de jan. de 202433,5033,5033,5033,5028,80-
03 de jan. de 202433,5033,5033,5033,5028,80-
02 de jan. de 202433,5033,5033,5033,5028,80-
28 de dez. de 202333,5033,5033,5033,5028,80-
27 de dez. de 202333,5033,5033,5033,5028,80-
26 de dez. de 202333,5033,5033,5033,5028,80-
22 de dez. de 202333,5033,5033,5033,5028,80-
21 de dez. de 202333,5033,5033,5033,5028,80-
20 de dez. de 202333,5033,5033,5033,5028,80-
19 de dez. de 202333,5033,5033,5033,5028,80-
18 de dez. de 202333,5033,5033,5033,5028,80-
15 de dez. de 202333,5033,5033,5033,5028,80-
14 de dez. de 202333,5033,5033,5033,5028,80-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...