Elektro Redes SA Historical Data - EKTR4 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Elektro Redes SA (EKTR4)
Elektro Redes SA (EKTR4) Historical

Elektro Redes SA (EKTR4)

40.68

-0.82

( -1.98% )

Updated: 15:18:14

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.13	2.85714285714	39.55	46.52	39.55	9760	44.55577869	PR
4	1.14	2.88315629742	39.54	46.52	39.31	3753	42.96903226	PR
12	1.68	4.30769230769	39	46.52	38.1	2062	41.75239739	PR
26	2.57	6.74363684072	38.11	50	37	1428	42.0288926	PR
52	0.69	1.72543135784	39.99	50	36.08	1080	41.38674692	PR
156	11.98	41.7421602787	28.7	50	24.54	1066	35.23642842	PR
260	19.69	93.8065745593	20.99	50	15	1313	29.98273372	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722288600	41.5	-1.05	-2.47	42.1	42.1	40.29	1600
1722029400	42.55	-2.75	-6.07	41	42.55	41	2800
1721943000	45.3	-0.37	-0.81	45.67	45.67	44.5	11500
1721856600	45.67	3.37	7.97	42.3	46.52	41.97	22600
1721770140	42.3	2.9	7.36	39.55	43	39.55	10300
1721683800	39.4	0	0.00	39.4	39.4	39.4	300
1721424600	39.4	-0.1	-0.25	39.51	39.55	39.4	800
1721338200	39.5	-0.05	-0.13	39.55	39.55	39.5	2200
1721251800	39.55	0	0.00	39.55	39.55	39.55	4000
1721165340	39.55	0	0.00	39.55	39.55	39.55	3800
1721079000	39.55	0	0.00	39.55	39.55	39.31	1700
1720819800	39.55	0	0.00	39.5	39.55	39.5	400
1720733400	39.55	0.05	0.13	39.5	39.55	39.5	1000
1720647000	39.5	0.05	0.13	39.5	39.5	39.5	400
1720560540	39.45	-0.05	-0.13	39.5	39.5	39.45	300
1720474200	39.5	-0.05	-0.13	39.55	39.55	39.5	3600
1720215000	39.55	0	0.00	39.55	39.55	39.54	1200
1720128540	39.55	0	0.00	39.55	39.55	39.5	1600
1720042200	39.55	0.55	1.41	39.54	39.55	39.54	1200
1719955800	39	0	0.00	39	39	39	0
1719869400	39	-0.55	-1.39	39.55	39.55	39	400
1719610200	39.55	0	0.00	39.55	39.55	39.55	900
1719523800	39.55	0	0.00	39.55	39.55	39.55	500
1719437400	39.55	0.45	1.15	39.98	39.99	39.55	3000
1719351000	39.1	0.1	0.26	39.11	39.15	39.1	1100
1719264600	39	0	0.00	39	39	39	0
1719005400	39	0.36	0.93	39	39	39	100
1718918940	38.64	-0.36	-0.92	39	39	38.64	400
1718832540	39	0	0.00	39	39	39	300
1718746200	39	0	0.00	39	39	39	0
1718659800	39	0.83	2.17	39.48	39.49	39	1300
1718400600	38.17	0.05	0.13	38.12	39.48	38.12	400
1718314200	38.12	-0.13	-0.34	38.41	38.41	38.12	1200
1718227800	38.25	0	0.00	38.25	38.25	38.25	0
1718141400	38.25	0	0.00	38.25	38.25	38.25	0
1718055000	38.25	-1.15	-2.92	39.55	39.55	38.25	500
1717795800	39.4	0.01	0.03	39.4	39.4	39.4	200
1717709400	39.39	0.29	0.74	39.1	39.39	38.1	1000
1717622940	39.1	-0.44	-1.11	39.55	39.55	39.1	1100
1717536600	39.54	0.49	1.25	39.54	39.55	39.54	2200
1717450200	39.05	0	0.00	39.54	39.55	39.05	700
1717191000	39.05	-0.49	-1.24	39.14	39.49	39.04	900
1717018140	39.54	-0.01	-0.03	39.09	39.54	39.09	200
1716931740	39.55	0	0.00	39.55	39.55	39.55	500
1716845340	39.55	0	0.00	39.55	39.55	39.55	300
1716586200	39.55	0	0.00	39.55	39.55	39.55	3600
1716499800	39.55	0.05	0.13	39.55	39.55	39.54	3600
1716413340	39.5	0	0.00	39.41	39.55	39.41	6500
1716327000	39.5	-0.05	-0.13	39.55	39.55	39.5	800
1716240600	39.55	0	0.00	39.44	39.55	39.44	500
1715981400	39.55	0.55	1.41	39.54	39.55	39.54	1000
1715895000	39	0	0.00	39.01	39.01	39	700
1715808600	39	-0.09	-0.23	39	39	39	200
1715722200	39.09	-0.46	-1.16	39	39.09	38.65	600
1715635800	39.55	0	0.00	39.55	39.55	39.55	0
1715376600	39.55	0.16	0.41	39.5	39.55	39.5	800
1715290140	39.39	0.39	1.00	39.55	39.55	39.39	300
1715203800	39	1.21	3.20	39	39	39	100
1715117400	37.79	0	0.00	37.79	37.79	37.79	0
1715031000	37.79	0.76	2.05	37.79	37.79	37.79	100
1714771800	37.03	0.03	0.08	37.03	37.03	37.03	200
1714685400	37	-0.64	-1.70	38	38	37	500
1714512600	37.64	-2.16	-5.43	37.64	38.33	37.64	400

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions