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
19-Nov-24,45.11,45.45,45.11,45.45,40848
18-Nov-24,45.20,45.44,45.20,45.44,22661
14-Nov-24,45.41,45.44,45.41,45.44,22711
13-Nov-24,45.42,45.45,45.29,45.43,159003
12-Nov-24,45.42,45.42,45.39,45.42,22707
11-Nov-24,43.00,43.00,43.00,43.00,4300
08-Nov-24,45.42,45.42,42.13,42.71,17247
07-Nov-24,45.45,45.45,45.45,45.45,4545
06-Nov-24,43.98,45.45,43.98,45.44,44713
05-Nov-24,43.00,43.98,43.00,43.00,17298
04-Nov-24,43.00,43.56,43.00,43.52,21712
01-Nov-24,42.90,43.50,42.90,43.00,38740
31-Oct-24,42.49,42.50,42.49,42.50,38248
30-Oct-24,42.00,42.00,41.20,41.20,16658
29-Oct-24,42.00,42.00,41.00,41.12,107499
28-Oct-24,46.00,46.00,41.50,41.62,296837
24-Oct-24,44.40,48.55,44.40,48.55,407459
23-Oct-24,45.44,45.44,45.44,45.44,13632
22-Oct-24,45.44,45.45,44.59,44.59,199573
21-Oct-24,45.44,45.44,45.44,45.44,4544
18-Oct-24,45.45,45.45,43.03,45.45,149743
17-Oct-24,45.45,45.45,43.00,43.00,45110
16-Oct-24,45.43,45.43,45.43,45.43,4543
15-Oct-24,43.45,45.35,43.45,45.35,8880
14-Oct-24,45.35,45.35,45.35,45.35,4535
11-Oct-24,45.30,45.45,45.30,45.35,27221
09-Oct-24,45.43,45.43,45.30,45.30,18133
07-Oct-24,43.23,45.43,43.23,45.43,13408
04-Oct-24,45.45,45.45,45.45,45.45,27270
02-Oct-24,45.45,45.45,45.45,45.45,18180
30-Sep-24,45.30,45.30,45.02,45.02,13562
27-Sep-24,45.55,45.55,45.01,45.01,95601
26-Sep-24,45.55,45.55,45.55,45.55,31885
25-Sep-24,45.55,45.55,45.55,45.55,9110
24-Sep-24,45.55,45.55,45.55,45.55,36440
23-Sep-24,45.55,45.55,45.01,45.01,18166
20-Sep-24,45.55,45.55,45.55,45.55,4555
19-Sep-24,45.45,45.45,45.35,45.35,13625
18-Sep-24,45.00,45.31,45.00,45.30,45271
17-Sep-24,44.86,45.41,44.86,45.01,76655
16-Sep-24,43.83,44.90,43.83,44.85,35701
13-Sep-24,43.71,45.53,43.71,45.53,13477
12-Sep-24,44.11,46.90,43.71,43.71,134823
11-Sep-24,44.11,44.11,44.11,44.11,35288
10-Sep-24,44.04,44.11,44.04,44.11,88194
09-Sep-24,44.05,44.05,44.05,44.05,44050
06-Sep-24,43.19,43.22,43.19,43.22,51853
05-Sep-24,42.90,43.13,42.90,43.13,12893
04-Sep-24,43.22,43.22,42.75,42.75,47196
03-Sep-24,43.22,43.22,43.22,43.22,8644
02-Sep-24,43.74,44.10,43.21,43.22,212135
30-Aug-24,43.22,43.22,43.20,43.22,69137
29-Aug-24,43.00,43.22,42.90,43.20,94868
28-Aug-24,43.00,43.22,43.00,43.22,43119
27-Aug-24,42.79,43.00,42.46,43.00,55690
26-Aug-24,42.60,43.14,42.14,43.00,98296
23-Aug-24,42.00,42.00,42.00,42.00,4200
22-Aug-24,42.99,43.15,41.52,41.52,97486
21-Aug-24,43.23,43.23,43.00,43.15,34514
20-Aug-24,43.00,43.25,42.41,43.25,30128
19-Aug-24,42.39,43.30,42.39,43.30,34182
16-Aug-24,41.79,42.40,40.95,40.95,58859
15-Aug-24,41.75,41.75,41.15,41.16,49862
14-Aug-24,41.57,42.26,41.54,41.80,58525
13-Aug-24,41.85,41.85,41.85,41.85,41850
12-Aug-24,41.88,41.88,41.85,41.85,8373
09-Aug-24,41.86,42.00,41.85,41.85,33571
08-Aug-24,41.54,42.16,41.52,42.16,54058
07-Aug-24,42.55,42.55,42.55,42.55,8510
06-Aug-24,42.40,42.55,41.04,42.55,46183
05-Aug-24,40.80,42.04,40.80,42.04,74432
02-Aug-24,40.19,40.82,40.19,40.82,12120
01-Aug-24,40.58,40.99,39.02,40.05,83935
31-Jul-24,40.50,42.40,40.00,40.58,68944
30-Jul-24,40.68,40.88,40.68,40.68,16311
29-Jul-24,42.10,42.10,40.29,41.50,66793
26-Jul-24,41.00,42.55,41.00,42.55,115351
25-Jul-24,45.67,45.67,44.50,45.30,537356
24-Jul-24,42.30,46.52,41.97,45.67,1029228
23-Jul-24,39.55,43.00,39.55,42.30,424087
22-Jul-24,39.40,39.40,39.40,39.40,11820
19-Jul-24,39.51,39.55,39.40,39.40,31606
18-Jul-24,39.55,39.55,39.50,39.50,87005
17-Jul-24,39.55,39.55,39.55,39.55,158200
16-Jul-24,39.55,39.55,39.55,39.55,170065
15-Jul-24,39.55,39.55,39.31,39.55,67211
12-Jul-24,39.50,39.55,39.50,39.55,15815
11-Jul-24,39.50,39.50,39.50,39.50,43455
10-Jul-24,39.50,39.50,39.50,39.50,15800
09-Jul-24,39.50,39.50,39.45,39.45,11845
08-Jul-24,39.55,39.55,39.50,39.50,142291
05-Jul-24,39.55,39.55,39.54,39.55,47459
04-Jul-24,39.55,39.55,39.50,39.55,63273
03-Jul-24,39.54,39.55,39.54,39.55,87009
01-Jul-24,39.55,39.55,39.00,39.00,15656
28-Jun-24,39.55,39.55,39.55,39.55,35595
27-Jun-24,39.55,39.55,39.55,39.55,19775
26-Jun-24,39.98,39.99,39.55,39.55,118825
25-Jun-24,39.11,39.15,39.10,39.10,43022
21-Jun-24,39.00,39.00,39.00,39.00,3900
20-Jun-24,39.00,39.00,38.64,38.64,15529
19-Jun-24,39.00,39.00,39.00,39.00,11700
17-Jun-24,39.48,39.49,39.00,39.00,50846
14-Jun-24,38.12,39.48,38.12,38.17,15524
13-Jun-24,38.41,38.41,38.12,38.12,46027
10-Jun-24,39.55,39.55,38.25,38.25,19625
07-Jun-24,39.40,39.40,39.40,39.40,7880
06-Jun-24,39.10,39.39,38.10,39.39,38574
05-Jun-24,39.55,39.55,39.10,39.10,43232
04-Jun-24,39.54,39.55,39.54,39.54,87004
03-Jun-24,39.54,39.55,39.05,39.05,27585
31-May-24,39.14,39.49,39.04,39.05,35227
29-May-24,39.09,39.54,39.09,39.54,7863
28-May-24,39.55,39.55,39.55,39.55,19775
27-May-24,39.55,39.55,39.55,39.55,11865
24-May-24,39.55,39.55,39.55,39.55,142380
23-May-24,39.55,39.55,39.54,39.55,142379
22-May-24,39.41,39.55,39.41,39.50,257028
21-May-24,39.55,39.55,39.50,39.50,31625
20-May-24,39.44,39.55,39.44,39.55,19764
17-May-24,39.54,39.55,39.54,39.55,39549
16-May-24,39.01,39.01,39.00,39.00,27301
15-May-24,39.00,39.00,39.00,39.00,7800
14-May-24,39.00,39.09,38.65,39.09,23339
10-May-24,39.50,39.55,39.50,39.55,31605
09-May-24,39.55,39.55,39.39,39.39,11849
08-May-24,39.00,39.00,39.00,39.00,3900
06-May-24,37.79,37.79,37.79,37.79,3779
03-May-24,37.03,37.03,37.03,37.03,7406
02-May-24,38.00,38.00,37.00,37.00,18795
30-Apr-24,37.64,38.33,37.64,37.64,15125
29-Apr-24,39.45,40.73,39.45,39.80,23896
26-Apr-24,39.51,40.91,39.20,39.22,150250
25-Apr-24,39.95,40.33,39.20,39.25,59672