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-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
29-Dec-25,40.00,40.00,38.46,38.46,7846
22-Dec-25,40.00,40.00,39.60,39.60,19956
18-Dec-25,39.99,39.99,39.99,39.99,7998
17-Dec-25,41.99,41.99,41.99,41.99,4199
15-Dec-25,40.05,40.05,40.04,40.04,24029
11-Dec-25,40.00,40.00,40.00,40.00,8000
10-Dec-25,40.85,40.85,40.84,40.84,24509
08-Dec-25,40.81,40.82,40.81,40.82,28572
05-Dec-25,40.20,40.20,40.20,40.20,8040
04-Dec-25,39.99,40.20,39.99,40.20,116034
03-Dec-25,39.16,39.97,37.98,39.97,35409
02-Dec-25,39.99,40.00,39.16,39.16,131914
01-Dec-25,39.31,39.31,39.30,39.30,15723
28-Nov-25,39.99,39.99,37.71,39.99,15768
27-Nov-25,39.99,39.99,36.61,39.99,84438
26-Nov-25,39.50,39.50,39.49,39.49,27646
25-Nov-25,39.50,39.50,39.50,39.50,11850
24-Nov-25,39.99,39.99,39.96,39.96,7995
19-Nov-25,38.99,38.99,38.99,38.99,3899
17-Nov-25,38.61,38.61,38.60,38.60,7721
14-Nov-25,39.99,40.00,38.26,38.50,46631
13-Nov-25,39.15,40.00,39.15,40.00,35682
12-Nov-25,39.87,39.95,39.87,39.95,43888
11-Nov-25,39.14,39.99,38.06,39.99,50860
10-Nov-25,39.16,39.16,39.12,39.12,43064
07-Nov-25,39.11,39.12,39.11,39.12,74325
06-Nov-25,39.99,39.99,39.08,39.08,23887
05-Nov-25,39.45,39.45,39.45,39.45,19725
04-Nov-25,39.99,39.99,39.45,39.45,11889
03-Nov-25,39.01,39.80,39.01,39.80,11860
30-Oct-25,39.01,39.89,38.80,39.01,62817
29-Oct-25,40.99,41.00,40.99,41.00,61498
28-Oct-25,40.31,41.03,40.31,40.99,131144
27-Oct-25,40.72,41.00,40.72,40.82,229184
24-Oct-25,40.65,40.77,40.55,40.55,28505
23-Oct-25,40.21,40.98,36.20,40.98,113783
22-Oct-25,42.80,42.90,40.20,40.20,111866
21-Oct-25,42.96,43.99,42.90,42.90,38843
20-Oct-25,44.00,44.00,43.50,43.50,52350
17-Oct-25,44.50,44.50,44.50,44.50,4450
16-Oct-25,44.01,44.01,44.01,44.01,4401
15-Oct-25,44.99,44.99,44.50,44.50,31346
13-Oct-25,44.99,44.99,44.01,44.90,17879
10-Oct-25,44.28,44.99,44.28,44.99,8927
08-Oct-25,45.00,45.00,44.50,44.50,26812
07-Oct-25,44.52,45.00,44.52,44.58,13410
06-Oct-25,44.97,44.97,44.97,44.97,4497
03-Oct-25,45.00,45.00,44.97,44.97,26994
02-Oct-25,45.36,45.36,45.36,45.36,4536
01-Oct-25,47.00,47.00,45.66,45.66,18531