Cotação atual, histórico e gráfico do papel: EKTR4

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
12-Nov-26,36.03,36.03,36.03,36.03,3603
11-Nov-26,37.80,37.84,37.80,37.84,11344
10-Nov-26,37.50,37.50,37.20,37.50,22440
09-Nov-26,36.00,37.89,36.00,37.62,22347
06-Nov-26,37.00,37.00,37.00,37.00,3700
05-Nov-26,37.00,37.00,37.00,37.00,3700
04-Nov-26,37.75,38.10,37.75,38.10,11395
03-Nov-26,37.64,37.77,37.64,37.77,30179
29-Oct-26,36.56,38.19,36.56,38.19,22588
28-Oct-26,37.50,38.20,37.50,38.20,37780
27-Oct-26,36.56,37.50,36.56,37.50,14906
26-Oct-26,37.53,37.53,36.55,36.56,29537
23-Oct-26,38.12,38.12,38.12,38.12,11436
22-Oct-26,38.12,38.12,38.12,38.12,3812
20-Oct-26,38.30,38.30,38.20,38.20,11470
19-Oct-26,36.57,38.10,36.57,38.10,18744
16-Oct-26,37.01,39.39,37.01,39.39,22444
14-Oct-26,39.89,39.99,39.89,39.99,11978
09-Oct-26,38.98,39.91,38.98,39.91,15778
08-Oct-26,38.00,39.92,36.75,39.92,57904
05-Oct-26,38.21,38.98,38.00,38.94,61703
02-Oct-26,37.00,38.00,37.00,38.00,11300
01-Oct-26,37.39,37.41,37.39,37.41,7480
29-Sep-26,36.74,36.74,36.74,36.74,3674
28-Sep-26,36.73,36.73,36.73,36.73,3673
25-Sep-26,36.03,36.73,36.03,36.73,14622
24-Sep-26,37.40,37.40,37.40,37.40,7480
23-Sep-26,38.96,38.96,37.51,37.51,19058
22-Sep-26,38.05,38.05,38.05,38.05,7610
18-Sep-26,38.03,38.03,38.03,38.03,3803
17-Sep-26,38.84,38.84,38.84,38.84,3884
16-Sep-26,38.98,38.98,38.01,38.01,11500
15-Sep-26,38.10,38.48,38.03,38.03,22948
14-Sep-26,38.96,38.96,38.95,38.95,7791
11-Sep-26,38.00,38.37,37.21,38.37,15156
04-Sep-26,37.99,38.00,37.99,38.00,15198
03-Sep-26,38.00,38.00,38.00,38.00,3800
02-Sep-26,38.00,38.00,37.90,37.90,7590
01-Sep-26,37.60,37.70,37.60,37.70,7530
31-Aug-26,38.60,38.60,38.60,38.60,3860
28-Aug-26,37.14,37.14,37.14,37.14,18570
27-Aug-26,37.10,37.10,37.10,37.10,3710
26-Aug-26,37.03,37.03,37.01,37.01,18511
21-Aug-26,38.11,38.12,38.11,38.12,7623
20-Aug-26,38.11,38.12,38.11,38.12,7623
19-Aug-26,37.36,37.39,37.36,37.39,7475
18-Aug-26,37.36,37.36,37.36,37.36,3736
17-Aug-26,37.36,37.99,37.00,37.99,18671
14-Aug-26,37.89,37.89,37.80,37.84,11353
13-Aug-26,40.15,40.16,37.35,37.35,30785
12-Aug-26,38.50,38.50,38.50,38.50,3850
11-Aug-26,39.59,39.59,36.60,36.60,18913
07-Aug-26,38.31,38.31,38.20,38.20,15299
06-Aug-26,38.31,38.31,38.31,38.31,3831
04-Aug-26,39.99,39.99,39.99,39.99,3999
03-Aug-26,41.52,41.52,41.52,41.52,4152
31-Jul-26,39.82,39.82,39.82,39.82,3982
29-Jul-26,39.82,39.82,39.82,39.82,3982
28-Jul-26,38.51,38.51,38.51,38.51,3851
27-Jul-26,39.30,39.30,39.30,39.30,15720
23-Jul-26,39.80,39.80,39.80,39.80,3980
22-Jul-26,38.84,39.80,38.84,39.80,7864
20-Jul-26,39.59,39.81,39.59,39.81,15881
17-Jul-26,39.20,39.20,39.20,39.20,7840
15-Jul-26,39.20,39.20,39.20,39.20,7840
10-Jul-26,39.97,39.97,38.00,39.20,47500
09-Jul-26,39.95,39.95,39.95,39.95,19975
08-Jul-26,39.95,39.95,39.95,39.95,3995
07-Jul-26,39.97,39.97,39.97,39.97,3997
06-Jul-26,39.97,39.97,39.97,39.97,3997
02-Jul-26,39.97,39.97,39.97,39.97,3997
01-Jul-26,38.03,38.03,38.03,38.03,7606
30-Jun-26,39.97,39.98,39.97,39.98,7995
29-Jun-26,39.97,39.97,39.97,39.97,3997
25-Jun-26,38.51,40.39,38.50,38.86,35125
24-Jun-26,39.10,39.99,38.50,39.48,86171
23-Jun-26,38.98,38.98,38.96,38.96,11690
22-Jun-26,38.87,38.90,38.87,38.90,11664
19-Jun-26,37.60,37.60,37.60,37.60,3760
18-Jun-26,37.60,37.60,37.60,37.60,7520
17-Jun-26,37.60,37.60,37.60,37.60,3760
16-Jun-26,36.21,36.21,36.21,36.21,3621
15-Jun-26,37.01,37.79,37.01,37.79,7480
12-Jun-26,37.00,37.59,36.71,37.59,11130
11-Jun-26,36.60,36.60,36.60,36.60,3660
10-Jun-26,36.26,37.69,36.03,37.69,33404
09-Jun-26,37.11,37.15,36.26,36.26,25806
08-Jun-26,37.85,37.85,37.85,37.85,3785
05-Jun-26,37.89,37.90,37.85,37.85,11364
01-Jun-26,38.30,38.30,37.39,37.39,22662
27-May-26,38.34,38.34,38.34,38.34,3834
26-May-26,38.06,38.06,37.51,37.80,41580
25-May-26,38.50,38.50,38.50,38.50,3850
22-May-26,38.52,38.52,38.02,38.50,38374
21-May-26,38.51,38.51,38.51,38.51,11552
20-May-26,38.13,38.51,38.13,38.51,11515
19-May-26,38.77,38.78,38.27,38.77,30969
18-May-26,38.89,38.89,38.20,38.20,11559
14-May-26,38.02,38.80,38.02,38.50,26992
13-May-26,39.14,39.14,38.01,38.01,58104
12-May-26,38.36,38.80,38.35,38.80,50216
11-May-26,39.00,39.00,39.00,39.00,7800
08-May-26,39.13,39.44,39.13,39.30,39353
07-May-26,40.50,41.84,40.50,41.84,8234
06-May-26,38.97,38.97,38.97,38.97,3897
05-May-26,39.00,42.00,38.97,38.97,35699
04-May-26,39.00,39.00,39.00,39.00,15600
30-Apr-26,38.99,39.00,38.99,39.00,11699
29-Apr-26,39.00,39.00,38.40,38.40,23120
28-Apr-26,38.11,39.00,38.11,39.00,42099
27-Apr-26,38.11,38.11,37.51,38.11,76059
24-Apr-26,37.40,37.40,37.40,37.40,3740
23-Apr-26,37.34,37.39,37.34,37.39,7473
22-Apr-26,37.90,37.93,37.90,37.91,30331
20-Apr-26,38.10,38.10,38.10,38.10,3810
17-Apr-26,37.80,38.00,37.30,37.55,119660
16-Apr-26,37.87,37.87,37.80,37.80,26488
15-Apr-26,38.11,38.11,37.87,38.08,34249
14-Apr-26,38.10,38.10,38.05,38.05,26656
13-Apr-26,38.10,38.10,37.80,38.10,18990
10-Apr-26,38.60,39.00,38.60,38.80,50456
09-Apr-26,38.50,38.70,38.20,38.70,53903
08-Apr-26,38.45,38.49,38.40,38.45,19228
06-Apr-26,38.00,38.05,37.90,38.05,41795
02-Apr-26,38.40,38.40,38.00,38.01,175053
01-Apr-26,38.40,38.90,38.40,38.90,15460
31-Mar-26,38.21,38.90,38.20,38.90,34611
30-Mar-26,38.40,39.21,38.40,39.21,15522
27-Mar-26,38.40,38.40,38.40,38.40,7680
26-Mar-26,38.40,38.40,38.40,38.40,7680
25-Mar-26,38.00,38.79,38.00,38.67,22946
24-Mar-26,38.00,38.00,38.00,38.00,11400
23-Mar-26,38.22,38.22,37.00,37.89,173209
20-Mar-26,38.26,38.60,38.26,38.60,15337