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
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
19-Mar-26,38.20,38.50,38.12,38.26,42055
18-Mar-26,39.03,39.03,38.13,38.13,42583
17-Mar-26,39.20,39.49,38.35,39.10,23286
16-Mar-26,39.54,39.54,39.54,39.54,3954
13-Mar-26,39.50,39.50,39.50,39.50,15800
12-Mar-26,39.50,39.50,39.50,39.50,27650
11-Mar-26,39.50,39.50,39.50,39.50,11850
10-Mar-26,39.74,39.74,39.73,39.73,7947
09-Mar-26,38.21,39.79,37.11,39.73,23015
06-Mar-26,40.10,40.10,39.99,39.99,8009
05-Mar-26,39.69,39.70,38.11,39.70,19531
04-Mar-26,39.01,39.01,37.00,38.99,127433
03-Mar-26,39.00,39.00,39.00,39.00,7800
02-Mar-26,40.00,40.10,40.00,40.10,16029
27-Feb-26,40.09,40.09,40.09,40.09,8018
26-Feb-26,39.01,40.10,39.01,40.10,11911
24-Feb-26,39.99,40.10,39.97,40.10,12006
23-Feb-26,39.69,40.11,39.69,40.00,275893
20-Feb-26,39.86,39.99,39.01,39.01,51765
19-Feb-26,38.01,39.02,37.51,39.01,34458
18-Feb-26,39.98,39.98,39.98,39.98,3998
13-Feb-26,39.97,39.99,38.07,39.99,111753
12-Feb-26,39.99,39.99,39.99,39.99,47988
11-Feb-26,39.55,39.99,39.50,39.99,19858
10-Feb-26,39.54,39.55,39.54,39.55,39548
09-Feb-26,39.22,39.54,39.20,39.54,27482
06-Feb-26,39.22,39.22,39.22,39.22,3922
05-Feb-26,39.22,39.22,39.00,39.00,31310
04-Feb-26,39.11,39.11,39.00,39.00,62499
03-Feb-26,39.00,39.11,39.00,39.00,50711
02-Feb-26,38.30,39.00,37.36,38.80,46227
30-Jan-26,38.45,38.45,38.00,38.25,72949
29-Jan-26,39.99,39.99,38.52,38.52,47547
27-Jan-26,39.00,40.01,39.00,39.99,239593
26-Jan-26,40.00,40.00,39.00,40.00,27894
23-Jan-26,38.69,39.99,38.69,39.99,23614
22-Jan-26,38.89,38.90,38.00,38.00,15469
21-Jan-26,38.00,38.00,38.00,38.00,7600
20-Jan-26,38.01,38.01,36.50,36.51,77913
16-Jan-26,38.46,38.46,38.45,38.45,46143
12-Jan-26,40.00,40.00,40.00,40.00,4000
09-Jan-26,39.99,39.99,39.99,39.99,15996
08-Jan-26,39.25,39.25,39.25,39.25,3925
07-Jan-26,39.25,39.25,39.25,39.25,3925
06-Jan-26,39.49,39.50,39.30,39.30,15779
05-Jan-26,39.50,39.50,38.56,38.56,15706
02-Jan-26,38.47,38.50,38.47,38.47,23093
30-Dec-25,39.60,39.60,38.40,38.41,46553