Elektro Redes SA (EKTR4F)
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 |
|---|---|---|---|---|---|---|---|
| 1729287000 | 45.35 | -0.07 | -0.15 | 46.79 | 46.79 | 44.97 | 138 |
| 1729200540 | 45.42 | 0.07 | 0.15 | 44.52 | 45.43 | 44.52 | 63 |
| 1729114140 | 45.35 | -0.14 | -0.31 | 44.82 | 45.99 | 44.82 | 171 |
| 1729027740 | 45.49 | 0.17 | 0.38 | 45.28 | 45.94 | 45.06 | 107 |
| 1728941340 | 45.32 | -0.08 | -0.18 | 44.82 | 45.35 | 44.82 | 187 |
| 1728682200 | 45.4 | -0.16 | -0.35 | 45.2 | 45.6 | 45 | 147 |
| 1728595740 | 45.56 | 0.16 | 0.35 | 45.3 | 45.56 | 45.3 | 42 |
| 1728509400 | 45.4 | 0.14 | 0.31 | 46.69 | 46.69 | 45.15 | 243 |
| 1728422940 | 45.26 | -1.29 | -2.77 | 45.3 | 46.69 | 45.21 | 131 |
| 1728336600 | 46.55 | 1.1 | 2.42 | 45.91 | 46.55 | 45.4 | 80 |
| 1728077400 | 45.45 | 0.15 | 0.33 | 45.3 | 45.75 | 45.3 | 51 |
| 1727991000 | 45.3 | -0.14 | -0.31 | 45.9 | 45.9 | 44.77 | 74 |
| 1727904540 | 45.44 | 0.22 | 0.49 | 46.01 | 46.07 | 45.16 | 102 |
| 1727818200 | 45.22 | -1.57 | -3.36 | 45.14 | 49.65 | 45.12 | 129 |
| 1727731800 | 46.79 | 1.24 | 2.72 | 45.55 | 46.79 | 45.4 | 311 |
| 1727472600 | 45.55 | 0.66 | 1.47 | 46.7 | 46.7 | 45.4 | 199 |
| 1727386140 | 44.89 | -0.66 | -1.45 | 46.01 | 46.05 | 44.89 | 505 |
| 1727299740 | 45.55 | 0.29 | 0.64 | 45.01 | 45.88 | 44.74 | 149 |
| 1727213400 | 45.26 | -0.72 | -1.57 | 45.98 | 46.75 | 45.26 | 318 |
| 1727127000 | 45.98 | 0.43 | 0.94 | 45.55 | 46.74 | 45.55 | 89 |
| 1726867800 | 45.55 | -0.04 | -0.09 | 46.05 | 46.75 | 45.13 | 104 |
| 1726781400 | 45.59 | 0.34 | 0.75 | 45.45 | 45.6 | 45.25 | 137 |
| 1726695000 | 45.25 | -0.3 | -0.66 | 44.95 | 46.71 | 44.95 | 122 |
| 1726608600 | 45.55 | 0.2 | 0.44 | 45.46 | 45.59 | 44.85 | 196 |
| 1726522200 | 45.35 | 0.1 | 0.22 | 45.51 | 45.6 | 44.76 | 84 |
| 1726263000 | 45.25 | -0.3 | -0.66 | 45.59 | 45.59 | 44.65 | 52 |
| 1726176540 | 45.55 | -0.04 | -0.09 | 45.59 | 45.59 | 44.33 | 109 |
| 1726090140 | 45.59 | 1.49 | 3.38 | 44.55 | 45.59 | 44.2 | 140 |
| 1726003740 | 44.1 | 0.05 | 0.11 | 44.05 | 45.48 | 43.74 | 173 |
| 1725917400 | 44.05 | -0.12 | -0.27 | 44.6 | 44.61 | 43.1 | 349 |
| 1725658200 | 44.17 | 0.8 | 1.84 | 43.13 | 44.17 | 43.1 | 232 |
| 1725571800 | 43.37 | 0.57 | 1.33 | 43.23 | 43.58 | 42.92 | 237 |
| 1725485400 | 42.8 | -0.47 | -1.09 | 43.65 | 43.99 | 42.8 | 350 |
| 1725399000 | 43.27 | -1.86 | -4.12 | 45.58 | 45.58 | 43.24 | 113 |
| 1725312600 | 45.13 | 1.93 | 4.47 | 45.48 | 45.48 | 43.02 | 418 |
| 1725053400 | 43.2 | 0.2 | 0.47 | 43.43 | 43.43 | 42.66 | 407 |
| 1724967000 | 43 | -1.27 | -2.87 | 43.22 | 45.45 | 42.83 | 360 |
| 1724880600 | 44.27 | 1.27 | 2.95 | 43 | 44.35 | 42.88 | 230 |
| 1724794140 | 43 | -0.42 | -0.97 | 42.55 | 44.92 | 42.55 | 231 |
| 1724707740 | 43.42 | 1.42 | 3.38 | 42.42 | 43.42 | 42.42 | 462 |
| 1724448600 | 42 | -0.41 | -0.97 | 42.82 | 42.9 | 41.56 | 140 |
| 1724362140 | 42.41 | -0.59 | -1.37 | 43.43 | 44.08 | 42 | 443 |
| 1724275740 | 43 | -1.99 | -4.42 | 43.29 | 43.89 | 43 | 365 |
| 1724189340 | 44.99 | 2.91 | 6.92 | 43.24 | 44.99 | 41.54 | 150 |
| 1724102940 | 42.08 | 0.58 | 1.40 | 41.01 | 43.16 | 41.01 | 211 |
| 1723843800 | 41.5 | -0.2 | -0.48 | 41.18 | 42.45 | 41.16 | 480 |
| 1723757340 | 41.7 | -0.1 | -0.24 | 42.3 | 42.3 | 41.15 | 400 |
| 1723671000 | 41.8 | 0.39 | 0.94 | 41.83 | 41.99 | 40.01 | 267 |
| 1723584600 | 41.41 | -0.59 | -1.40 | 41.02 | 42.49 | 41.02 | 217 |
| 1723498200 | 42 | 0.05 | 0.12 | 42.35 | 42.35 | 42 | 78 |
| 1723239000 | 41.95 | -0.21 | -0.50 | 42.2 | 42.37 | 41.85 | 309 |
| 1723152600 | 42.16 | -1.84 | -4.18 | 44.36 | 44.36 | 41.21 | 413 |
| 1723066200 | 44 | -0.01 | -0.02 | 42.55 | 44.87 | 41.99 | 189 |
| 1722979740 | 44.01 | 2.01 | 4.79 | 42.43 | 44.01 | 40.58 | 547 |
| 1722893400 | 42 | 1.21 | 2.97 | 40.89 | 43.44 | 40 | 450 |
| 1722634200 | 40.79 | 0.28 | 0.69 | 40.51 | 41 | 40 | 440 |
| 1722547800 | 40.51 | -0.3 | -0.74 | 41.22 | 43.43 | 39.51 | 519 |
| 1722461400 | 40.81 | -0.69 | -1.66 | 41 | 42.36 | 40.21 | 244 |
| 1722374940 | 41.5 | -0.68 | -1.61 | 42.1 | 42.1 | 40 | 187 |
| 1722288600 | 42.18 | -1.11 | -2.56 | 42.55 | 43.05 | 40.05 | 206 |
| 1722029400 | 43.29 | -2.06 | -4.54 | 43.54 | 43.54 | 38.55 | 592 |
| 1721943000 | 45.35 | -0.7 | -1.52 | 47 | 47 | 44 | 1091 |
| 1721856600 | 46.05 | 3.06 | 7.12 | 43.47 | 47.01 | 41.03 | 1143 |
| 1721770140 | 42.99 | 3.69 | 9.39 | 39.69 | 43.47 | 39.69 | 1099 |
| 1721683800 | 39.3 | -0.33 | -0.83 | 39.72 | 39.72 | 39.3 | 169 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
