Elektro Redes SA Historical Data - EKTR4

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	0.553097345133	45.2	45.45	45.01	567	45.36941176	PR
4	-0.55	-1.19565217391	46	46	41	1200	43.11735294	PR
12	2.23	5.15964831097	43.22	48.55	41	1221	44.52704791	PR
26	6.04	15.3260593758	39.41	48.55	38.1	1622	42.78588083	PR
52	6.61	17.0185375901	38.84	50	36.6	1232	42.41018252	PR
156	19.45	74.8076923077	26	50	24.75	1074	37.46433821	PR
260	24.95	121.707317073	20.5	50	15	1321	31.46414525	PR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732224600	45.01	-0.44	-0.97	45.01	45.43	45.01	300
1732051800	45.45	0.01	0.02	45.11	45.45	45.11	900
1731965340	45.44	0	0.00	45.2	45.44	45.2	500
1731619800	45.44	0.01	0.02	45.41	45.44	45.41	500
1731533400	45.43	0.01	0.02	45.42	45.45	45.29	3500
1731446940	45.42	2.42	5.63	45.42	45.42	45.39	500
1731360540	43	0.29	0.68	43	43	43	100
1731101400	42.71	-2.74	-6.03	45.42	45.42	42.13	400
1731014940	45.45	0.01	0.02	45.45	45.45	45.45	100
1730928600	45.44	2.44	5.67	43.98	45.45	43.98	1000
1730842200	43	-0.52	-1.19	43	43.98	43	400
1730755800	43.52	0.52	1.21	43	43.56	43	500
1730496600	43	0.5	1.18	42.9	43.5	42.9	900
1730410200	42.5	0.81	1.94	42.49	42.5	42.49	900
1730323800	41.69	0.57	1.39	42	42	41.2	200
1730237340	41.12	-0.5	-1.20	42	42	41	2600
1730151000	41.62	-6.93	-14.27	46	46	41.5	7100
1729891800	48.55	0	0.00	48.55	48.55	48.55	0
1729805400	48.55	3.11	6.84	44.4	48.55	44.4	8700
1729719000	45.44	0.85	1.91	45.44	45.44	45.44	300
1729632600	44.59	-0.85	-1.87	45.44	45.45	44.59	4400
1729546140	45.44	-0.01	-0.02	45.44	45.44	45.44	100
1729287000	45.45	2.45	5.70	45.45	45.45	43.03	3300
1729200540	43	-2.43	-5.35	45.45	45.45	43	1000
1729114140	45.43	0.08	0.18	45.43	45.43	45.43	100
1729027740	45.35	0	0.00	43.45	45.35	43.45	200
1728941340	45.35	0	0.00	45.35	45.35	45.35	100
1728682200	45.35	0.05	0.11	45.3	45.45	45.3	600
1728595800	45.3	0	0.00	45.3	45.3	45.3	0
1728509400	45.3	-0.13	-0.29	45.43	45.43	45.3	400
1728423000	45.43	0	0.00	45.43	45.43	45.43	0
1728336600	45.43	-0.02	-0.04	43.23	45.43	43.23	300
1728077400	45.45	0	0.00	45.45	45.45	45.45	600
1727990940	45.45	0	0.00	45.45	45.45	45.45	0
1727904540	45.45	0.43	0.96	45.45	45.45	45.45	400
1727818200	45.02	0	0.00	45.02	45.02	45.02	0
1727731800	45.02	0.01	0.02	45.3	45.3	45.02	300
1727472600	45.01	-0.54	-1.19	45.55	45.55	45.01	2100
1727386140	45.55	0	0.00	45.55	45.55	45.55	700
1727299740	45.55	0	0.00	45.55	45.55	45.55	200
1727213400	45.55	0.54	1.20	45.55	45.55	45.55	800
1727127000	45.01	-0.54	-1.19	45.55	45.55	45.01	400
1726867800	45.55	0.2	0.44	45.55	45.55	45.55	100
1726781400	45.35	0.05	0.11	45.45	45.45	45.35	300
1726695000	45.3	0.29	0.64	45	45.31	45	1000
1726608600	45.01	0.16	0.36	44.86	45.41	44.86	1700
1726522200	44.85	-0.68	-1.49	43.83	44.9	43.83	800
1726263000	45.53	1.82	4.16	43.71	45.53	43.71	300
1726176540	43.71	-0.4	-0.91	44.11	46.9	43.71	3000
1726090140	44.11	0.04	0.09	44.11	44.11	44.11	800
1726003740	44.07	0.02	0.05	44.04	44.11	44.04	1100
1725917400	44.05	0.83	1.92	44.05	44.05	44.05	1000
1725658200	43.22	0.09	0.21	43.19	43.22	43.19	1200
1725571800	43.13	0.38	0.89	42.9	43.13	42.9	300
1725485400	42.75	-0.47	-1.09	43.22	43.22	42.75	1100
1725399000	43.22	0	0.00	43.22	43.22	43.22	200
1725312600	43.22	0	0.00	43.74	44.1	43.21	4800
1725053400	43.22	0.02	0.05	43.22	43.22	43.2	1600
1724967000	43.2	-0.02	-0.05	43	43.22	42.9	2200
1724880600	43.22	0.22	0.51	43	43.22	43	900
1724794140	43	0	0.00	42.79	43	42.46	1300
1724707740	43	1	2.38	42.6	43.14	42.14	2300
1724448600	42	-0.35	-0.83	42	42	42	100
1724362140	42.35	-0.8	-1.85	42.99	43.15	41.52	2200

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Elektro Redes SA (EKTR4)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Elektro Redes SA (EKTR4) Historical

Elektro Redes SA (EKTR4)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History