Elektro Redes SA (EKTR3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728941340 | 42.93 | 0.43 | 1.01 | 42.93 | 42.93 | 42.93 | 1 |
| 1728682200 | 42.5 | -12.5 | -22.73 | 41 | 42.5 | 41 | 12 |
| 1728595800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1728509400 | 55 | -4 | -6.78 | 57.82 | 57.82 | 55 | 11 |
| 1728423000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1728336600 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1728077400 | 59 | 14.41 | 32.32 | 45.99 | 60.9 | 45.99 | 30 |
| 1727991000 | 44.59 | 0.53 | 1.20 | 44.06 | 46 | 44.06 | 6 |
| 1727904540 | 44.06 | 3.45 | 8.50 | 41.96 | 44.06 | 41.96 | 11 |
| 1727818200 | 40.61 | -5.81 | -12.52 | 46.49 | 46.49 | 40.43 | 16 |
| 1727731800 | 46.42 | 0.45 | 0.98 | 46.43 | 46.43 | 41.5 | 32 |
| 1727472600 | 45.97 | 0 | 0.00 | 45.97 | 45.97 | 45.97 | 1 |
| 1727386140 | 45.97 | -0.01 | -0.02 | 45.06 | 45.98 | 45.06 | 21 |
| 1727299740 | 45.98 | -0.05 | -0.11 | 46 | 46 | 40.17 | 13 |
| 1727213400 | 46.03 | 6 | 14.99 | 46.03 | 46.03 | 46.03 | 1 |
| 1727127000 | 40.03 | -6.75 | -14.43 | 40.03 | 40.03 | 40.03 | 7 |
| 1726867800 | 46.78 | 0 | 0.00 | 46.78 | 46.78 | 46.78 | 0 |
| 1726781400 | 46.78 | 3.24 | 7.44 | 41.66 | 46.79 | 41.66 | 154 |
| 1726695000 | 43.54 | -3.45 | -7.34 | 43.02 | 43.54 | 43.02 | 9 |
| 1726608600 | 46.99 | 0 | 0.00 | 41.61 | 46.99 | 41.61 | 12 |
| 1726522200 | 46.99 | 0 | 0.00 | 46.99 | 46.99 | 46.99 | 2 |
| 1726263000 | 46.99 | 0 | 0.00 | 46.99 | 46.99 | 46.99 | 17 |
| 1726176540 | 46.99 | 0 | 0.00 | 46.99 | 46.99 | 46.46 | 23 |
| 1726090140 | 46.99 | 4.99 | 11.88 | 41.92 | 46.99 | 41.6 | 8 |
| 1726003740 | 42 | 0.45 | 1.08 | 41.55 | 42 | 41.55 | 7 |
| 1725917400 | 41.55 | -5.44 | -11.58 | 41.6 | 41.6 | 41.55 | 19 |
| 1725658200 | 46.99 | 0 | 0.00 | 46.99 | 46.99 | 46.99 | 0 |
| 1725571800 | 46.99 | 0 | 0.00 | 41.55 | 46.99 | 41.55 | 18 |
| 1725485400 | 46.99 | 0 | 0.00 | 46.99 | 46.99 | 46.99 | 5 |
| 1725399000 | 46.99 | 0.79 | 1.71 | 46.2 | 46.99 | 46.2 | 40 |
| 1725312600 | 46.2 | -0.79 | -1.68 | 44.08 | 46.99 | 44 | 61 |
| 1725053400 | 46.99 | 1.07 | 2.33 | 45.99 | 46.99 | 41.2 | 36 |
| 1724967000 | 45.92 | -0.07 | -0.15 | 45.92 | 45.92 | 45.88 | 17 |
| 1724880600 | 45.99 | 0.06 | 0.13 | 45.89 | 45.99 | 41 | 52 |
| 1724794140 | 45.93 | -0.06 | -0.13 | 45.99 | 45.99 | 41.88 | 16 |
| 1724707740 | 45.99 | 4.99 | 12.17 | 41 | 46 | 41 | 16 |
| 1724448600 | 41 | -4.45 | -9.79 | 45.44 | 45.44 | 41 | 5 |
| 1724362140 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1724275740 | 45.45 | 0.45 | 1.00 | 45 | 45.45 | 45 | 68 |
| 1724189340 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1724102940 | 45 | 0.99 | 2.25 | 45 | 45 | 45 | 15 |
| 1723843800 | 44.01 | 3.13 | 7.66 | 44 | 44.01 | 44 | 16 |
| 1723757340 | 40.88 | -4.12 | -9.16 | 40.11 | 46 | 40.1 | 61 |
| 1723671000 | 45 | 4.1 | 10.02 | 40.11 | 45 | 40.11 | 11 |
| 1723584600 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1723498200 | 40.9 | -5.1 | -11.09 | 40.42 | 40.9 | 40.42 | 16 |
| 1723239000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1723152600 | 46 | 5.49 | 13.55 | 40.58 | 46 | 40.58 | 16 |
| 1723066200 | 40.51 | -0.01 | -0.02 | 40.51 | 40.51 | 40.51 | 1 |
| 1722979740 | 40.52 | -4.93 | -10.85 | 45.45 | 45.68 | 40.52 | 57 |
| 1722893400 | 45.45 | 0.45 | 1.00 | 45.45 | 45.45 | 40.03 | 69 |
| 1722634200 | 45 | 0 | 0.00 | 40 | 45 | 40 | 107 |
| 1722547800 | 45 | 4 | 9.76 | 37.56 | 45 | 37.56 | 32 |
| 1722461400 | 41 | 3.47 | 9.25 | 37.55 | 43.05 | 37.55 | 22 |
| 1722374940 | 37.53 | -0.08 | -0.21 | 37.53 | 37.53 | 37.53 | 1 |
| 1722288600 | 37.61 | 0.15 | 0.40 | 37.46 | 37.61 | 37.46 | 21 |
| 1722029400 | 37.46 | -12.54 | -25.08 | 38.13 | 38.13 | 37.36 | 36 |
| 1721943000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1721856600 | 50 | 0 | 0.00 | 49.99 | 50 | 49.99 | 61 |
| 1721770140 | 50 | 0 | 0.00 | 50 | 50 | 50 | 94 |
| 1721683800 | 50 | 9.98 | 24.94 | 40.01 | 50 | 40.01 | 34 |
| 1721424600 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1721338200 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1721251800 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1721165400 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1721079000 | 40.02 | -4.84 | -10.79 | 40.02 | 40.02 | 40.02 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
