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
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
30-Sep-25,47.00,47.00,45.51,46.99,18501
29-Sep-25,45.89,45.89,45.80,45.80,9169
26-Sep-25,45.89,45.89,45.89,45.89,9178
25-Sep-25,46.00,46.00,46.00,46.00,4600
24-Sep-25,46.01,46.05,46.00,46.05,82806
23-Sep-25,47.00,47.00,47.00,47.00,4700
19-Sep-25,46.00,47.00,46.00,47.00,9300
18-Sep-25,47.00,47.00,46.00,46.00,27841
17-Sep-25,47.01,47.01,47.01,47.01,47010
16-Sep-25,47.00,47.01,47.00,47.01,32903
15-Sep-25,48.00,48.00,47.50,47.50,28610
12-Sep-25,48.00,48.00,48.00,48.00,14400
10-Sep-25,48.00,48.00,48.00,48.00,9600
09-Sep-25,48.50,48.62,48.50,48.62,9712
08-Sep-25,48.50,48.50,48.50,48.50,4850
05-Sep-25,48.25,48.25,48.25,48.25,14475
04-Sep-25,48.28,48.28,48.28,48.28,19312
03-Sep-25,48.30,48.30,48.30,48.30,4830
02-Sep-25,48.10,48.10,48.10,48.10,9620
01-Sep-25,48.01,48.01,48.00,48.00,9601
26-Aug-25,49.00,49.50,49.00,49.50,19650
22-Aug-25,49.00,49.00,49.00,49.00,19600
20-Aug-25,49.94,49.94,48.00,48.00,9794
19-Aug-25,47.03,47.03,47.03,47.03,4703
18-Aug-25,47.03,47.03,47.03,47.03,4703
13-Aug-25,48.00,48.00,48.00,48.00,9600
12-Aug-25,48.00,48.00,48.00,48.00,9600
11-Aug-25,49.73,49.73,47.00,47.10,56859
08-Aug-25,47.02,47.10,47.02,47.10,9412
07-Aug-25,47.65,47.65,47.01,47.01,18981
05-Aug-25,47.01,49.80,47.01,49.80,14382
01-Aug-25,47.13,48.99,47.13,47.24,14336
30-Jul-25,48.00,48.01,47.93,47.93,43228
28-Jul-25,52.80,52.80,49.00,49.61,34874
25-Jul-25,46.13,49.99,46.13,49.90,19592
24-Jul-25,48.49,51.00,46.18,48.55,198636
23-Jul-25,55.39,55.39,52.88,53.04,410836
22-Jul-25,59.79,59.79,54.22,54.22,357414
21-Jul-25,48.03,59.94,48.03,56.46,615575
18-Jul-25,47.99,47.99,47.99,47.99,4799
17-Jul-25,46.55,46.55,46.03,46.03,13913
16-Jul-25,46.55,46.55,46.55,46.55,41893
11-Jul-25,47.05,47.05,47.04,47.05,14114
10-Jul-25,47.05,47.05,47.05,47.05,4705
07-Jul-25,53.97,53.97,50.23,50.23,10420
04-Jul-25,47.85,47.85,47.02,47.02,9487
01-Jul-25,47.99,47.99,47.99,47.99,14397
27-Jun-25,47.01,47.01,47.01,47.01,14103
25-Jun-25,47.50,47.60,47.50,47.55,19025
23-Jun-25,47.60,47.60,47.60,47.60,4760
20-Jun-25,47.60,47.60,47.60,47.60,4760
18-Jun-25,47.90,47.90,47.90,47.90,4790
17-Jun-25,48.00,48.00,48.00,48.00,9600
13-Jun-25,48.27,48.27,48.10,48.10,19275
12-Jun-25,48.18,48.28,48.18,48.28,9646
11-Jun-25,48.12,48.12,48.12,48.12,4812
10-Jun-25,49.49,49.49,48.96,48.96,29484