Elektro Redes SA Historical Data - EKTR4 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Elektro Redes SA (EKTR4)

37.64

-0.701714

(-1.83%)

Closed April 30 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.31	-8.08302808303	40.95	40.99	37.64	1600	39.134875	PR
4	-9.36	-19.914893617	47	50	37.64	1189	43.5640708	PR
12	-1.2	-3.08959835221	38.84	50	37.64	860	42.9950495	PR
26	-1.6	-4.07747196738	39.24	50	36.26	705	41.45146912	PR
52	1.14	3.12328767123	36.5	50	36	676	40.51669246	PR
156	12.09	47.3189823875	25.55	50	24.54	1163	31.51331874	PR
260	19.54	107.955801105	18.1	50	15	1255	28.17002773	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714512600	37.64	-2.16	-5.43	37.64	38.33	37.64	400
1714426200	39.8	0.58	1.48	39.45	40.73	39.45	600
1714167000	39.22	-0.03	-0.08	39.51	40.91	39.2	3800
1714080540	39.25	0.17	0.44	39.95	40.33	39.2	1500
1713994200	39.08	0.65	1.69	39.99	40	39.08	900
1713907800	38.43	-1.87	-4.64	40.95	40.99	38.38	1200
1713821400	40.3	0	0.00	40.3	40.3	40.3	0
1713562200	40.3	0.01	0.02	40.29	40.3	40.29	200
1713475800	40.29	0.29	0.72	40.32	40.32	40.29	200
1713389400	40	0.33	0.83	40.12	40.12	39.64	300
1713302940	39.67	-0.12	-0.30	39.57	39.67	39.57	200
1713216600	39.79	-6.27	-13.61	41.09	41.1	38.07	3400
1712957400	46.06	-3.91	-7.82	49.37	50	46.06	1500
1712870940	49.97	2.08	4.34	48.46	50	47.8	2700
1712784540	47.89	1.68	3.64	46.75	49	46.75	800
1712698140	46.21	-0.4	-0.86	46.61	46.61	46.21	200
1712611740	46.61	-1.89	-3.90	49	49	46.22	1200
1712352600	48.5	-0.47	-0.96	48.5	48.5	48.5	100
1712266140	48.97	-0.02	-0.04	48.98	48.98	48	700
1712179740	48.99	-0.78	-1.57	47	49.76	45	1000
1712093400	49.77	2.21	4.65	47	49.77	44.5	2100
1712006940	47.56	0.56	1.19	47	47.56	47	100
1711661400	47	-0.5	-1.05	44.1	47	44.1	1200
1711574940	47.5	-0.3	-0.63	47.5	47.5	47.5	100
1711488540	47.8	1.8	3.91	45.83	47.8	45.82	1000
1711402140	46	-0.8	-1.71	46.01	46.01	46	800
1711143000	46.8	0	0.00	46.8	46.8	46.8	100
1711056600	46.8	-0.19	-0.40	47	48	46.8	1000
1710970200	46.99	3.49	8.02	43.9	47	43.5	1500
1710883740	43.5	1.5	3.57	42	43.5	42	700
1710797400	42	1.65	4.09	42	42	42	100
1710538200	40.35	0.25	0.62	40.35	40.35	40.35	100
1710451740	40.1	-1.9	-4.52	40.1	40.1	40.1	100
1710365400	42	2	5.00	42	42.01	42	1900
1710278940	40	1	2.56	40	40	40	100
1710192600	39	0.48	1.25	39	39	39	100
1709933340	38.52	0	0.00	38.52	38.52	38.52	0
1709846940	38.52	0	0.00	38.52	38.52	38.52	0
1709760540	38.52	0.46	1.21	38.51	38.52	38.51	300
1709674200	38.06	-1.84	-4.61	38.06	38.06	38.06	100
1709587740	39.9	0	0.00	39.05	39.9	39.01	700
1709328600	39.9	-0.1	-0.25	39.9	39.9	39.01	400
1709242200	40	0	0.00	40	40	40	0
1709155800	40	0	0.00	40	40	40	0
1709069400	40	0.08	0.20	40	40	40	1000
1708983000	39.92	-0.16	-0.40	39.92	39.92	39.92	100
1708723800	40.08	0	0.00	40.08	40.08	40.08	300
1708637340	40.08	0	0.00	40.08	40.08	40.08	0
1708550940	40.08	-0.01	-0.02	40.08	40.08	40.08	100
1708464600	40.09	1.06	2.72	40.09	40.09	40.09	100
1708378200	39.03	0	0.00	39.03	39.03	39.03	0
1708119000	39.03	0	0.00	39.03	39.03	39.03	0
1708032600	39.03	0.01	0.03	39.03	39.03	39.03	300
1707946200	39.02	0	0.00	39.02	39.02	39.02	0
1707514200	39.02	0	0.00	39.02	39.02	39.02	300
1707427800	39.02	0.18	0.46	38.85	39.5	38.85	5100
1707341400	38.84	-0.15	-0.38	38.84	38.84	38.84	100
1707254940	38.99	0	0.00	38.99	38.99	38.99	0
1707168540	38.99	0	0.00	38.99	38.99	38.99	0
1706909340	38.99	0	0.00	38.99	38.99	38.99	0
1706822940	38.99	0.89	2.34	38.1	38.99	38.1	700

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