Elektro Redes SA (EKTR4F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734557400 | 45.63 | -0.95 | -2.04 | 46.58 | 49.89 | 45.34 | 434 |
| 1734470940 | 46.58 | 2.09 | 4.70 | 47.92 | 47.93 | 45.78 | 194 |
| 1734384540 | 44.49 | -0.51 | -1.13 | 45 | 46.57 | 44.04 | 53 |
| 1734125340 | 45 | 0.49 | 1.10 | 44.99 | 46.59 | 44.99 | 104 |
| 1734039000 | 44.51 | -0.29 | -0.65 | 48.01 | 48.01 | 44.01 | 118 |
| 1733952540 | 44.8 | -0.2 | -0.44 | 44.3 | 44.97 | 43.86 | 106 |
| 1733866140 | 45 | 0.45 | 1.01 | 44.5 | 45.1 | 44.5 | 35 |
| 1733779740 | 44.55 | -1.66 | -3.59 | 48.14 | 48.14 | 44.31 | 267 |
| 1733520600 | 46.21 | -0.09 | -0.19 | 46.77 | 46.77 | 45 | 209 |
| 1733434200 | 46.3 | 0.8 | 1.76 | 46.79 | 48.21 | 46 | 96 |
| 1733347800 | 45.5 | 1.5 | 3.41 | 44.64 | 46.37 | 43.95 | 387 |
| 1733261340 | 44 | 0.05 | 0.11 | 45.97 | 45.98 | 43.26 | 260 |
| 1733174940 | 43.95 | -0.46 | -1.04 | 45.99 | 48.21 | 43.63 | 502 |
| 1732915740 | 44.41 | -0.94 | -2.07 | 45 | 46.88 | 44.41 | 166 |
| 1732829400 | 45.35 | -2.64 | -5.50 | 48.23 | 48.23 | 45.35 | 154 |
| 1732743000 | 47.99 | -0.9 | -1.84 | 48.99 | 48.99 | 45.46 | 126 |
| 1732656600 | 48.89 | 1.89 | 4.02 | 48.99 | 48.99 | 45.46 | 110 |
| 1732570140 | 47 | 0 | 0.00 | 47.2 | 48.76 | 45.46 | 337 |
| 1732310940 | 47 | 1.9 | 4.21 | 44.19 | 47 | 44.19 | 350 |
| 1732224600 | 45.1 | -0.45 | -0.99 | 45.45 | 45.45 | 44.78 | 168 |
| 1732051800 | 45.55 | 0.11 | 0.24 | 45 | 45.65 | 44.94 | 209 |
| 1731965340 | 45.44 | -0.56 | -1.22 | 46 | 46.92 | 45.2 | 99 |
| 1731619800 | 46 | 0.58 | 1.28 | 45.2 | 46 | 44.1 | 68 |
| 1731533400 | 45.42 | 1.89 | 4.34 | 43.09 | 45.42 | 43.09 | 235 |
| 1731446940 | 43.53 | -3.36 | -7.17 | 46.5 | 46.88 | 43.52 | 279 |
| 1731360540 | 46.89 | -1.11 | -2.31 | 46.44 | 47.28 | 43.03 | 216 |
| 1731101400 | 48 | 2.54 | 5.59 | 45.5 | 50.01 | 43.08 | 423 |
| 1731014940 | 45.46 | 1.46 | 3.32 | 44 | 46.82 | 44 | 146 |
| 1730928600 | 44 | 0.86 | 1.99 | 45.49 | 45.9 | 43.9 | 169 |
| 1730842200 | 43.14 | -0.38 | -0.87 | 42.98 | 45.5 | 41.7 | 376 |
| 1730755800 | 43.52 | 0.54 | 1.26 | 43.21 | 45 | 43.21 | 191 |
| 1730496600 | 42.98 | -2.52 | -5.54 | 45.95 | 46.81 | 41.52 | 202 |
| 1730410200 | 45.5 | 3.43 | 8.15 | 43.07 | 45.5 | 42.1 | 127 |
| 1730323800 | 42.07 | -0.43 | -1.01 | 42.49 | 43.08 | 41.12 | 203 |
| 1730237340 | 42.5 | 0.71 | 1.70 | 44.5 | 44.5 | 40.95 | 386 |
| 1730151000 | 41.79 | -5.58 | -11.78 | 46.42 | 46.42 | 40.93 | 784 |
| 1729891800 | 47.37 | -0.22 | -0.46 | 47 | 47.37 | 41.21 | 173 |
| 1729805400 | 47.59 | 2.2 | 4.85 | 45.86 | 49.49 | 45 | 816 |
| 1729719000 | 45.39 | -0.59 | -1.28 | 46.42 | 46.42 | 44.59 | 491 |
| 1729632600 | 45.98 | 0.61 | 1.34 | 45.43 | 45.99 | 44.91 | 526 |
| 1729546140 | 45.37 | 0.02 | 0.04 | 46.79 | 46.79 | 44.6 | 149 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
