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
17-Apr-24,40.12,40.12,39.64,40.00,11976
16-Apr-24,39.57,39.67,39.57,39.67,7924
15-Apr-24,41.09,41.10,38.07,39.79,134287
12-Apr-24,49.37,50.00,46.06,46.06,74415
11-Apr-24,48.46,50.00,47.80,49.97,132143
10-Apr-24,46.75,49.00,46.75,47.89,38476
09-Apr-24,46.61,46.61,46.21,46.21,9282
08-Apr-24,49.00,49.00,46.22,46.61,57805
05-Apr-24,48.50,48.50,48.50,48.50,4850
04-Apr-24,48.98,48.98,48.00,48.97,34124
03-Apr-24,47.00,49.76,45.00,48.99,48457
02-Apr-24,47.00,49.77,44.50,49.77,97722
01-Apr-24,47.00,47.00,47.00,47.00,9456
28-Mar-24,44.10,47.00,44.10,47.00,54358
27-Mar-24,47.50,47.50,47.50,47.50,4750
26-Mar-24,45.83,47.80,45.82,47.80,46336
25-Mar-24,46.01,46.01,46.00,46.00,36806
22-Mar-24,46.80,46.80,46.80,46.80,4680
21-Mar-24,47.00,48.00,46.80,46.80,47280
20-Mar-24,43.90,47.00,43.50,46.99,67589
19-Mar-24,42.00,43.50,42.00,43.50,29679
18-Mar-24,42.00,42.00,42.00,42.00,4200
15-Mar-24,40.35,40.35,40.35,40.35,4035
14-Mar-24,40.10,40.10,40.10,40.10,4010
13-Mar-24,42.00,42.01,42.00,42.00,79810
12-Mar-24,40.00,40.00,40.00,40.00,4000
11-Mar-24,39.00,39.00,39.00,39.00,3900
06-Mar-24,38.51,38.52,38.51,38.52,11555
05-Mar-24,38.06,38.06,38.06,38.06,3806
04-Mar-24,39.05,39.90,39.01,39.90,27412
01-Mar-24,39.90,39.90,39.01,39.90,15871
27-Feb-24,40.00,40.00,40.00,40.00,40000
26-Feb-24,39.92,39.92,39.92,39.92,3992
23-Feb-24,40.08,40.08,40.08,40.08,12024
21-Feb-24,40.08,40.08,40.08,40.08,4008
20-Feb-24,40.09,40.09,40.09,40.09,4009
15-Feb-24,39.03,39.03,39.03,39.03,11709
09-Feb-24,39.02,39.02,39.02,39.02,11706
08-Feb-24,38.85,39.50,38.85,39.02,199424
07-Feb-24,38.84,38.84,38.84,38.84,3884
01-Feb-24,38.10,38.99,38.10,38.99,26759
31-Jan-24,38.11,38.11,38.10,38.10,15242
22-Jan-24,38.84,38.84,38.84,38.84,3884
16-Jan-24,38.88,38.88,38.11,38.11,7699
15-Jan-24,38.12,38.98,38.09,38.98,45808
12-Jan-24,38.10,38.10,38.09,38.10,38095
11-Jan-24,38.11,38.11,38.09,38.10,41910
10-Jan-24,38.10,38.10,38.09,38.09,41900
09-Jan-24,37.11,38.95,37.11,38.10,19189
05-Jan-24,37.70,38.98,37.70,38.98,7668
04-Jan-24,39.80,40.52,38.11,38.11,54661
03-Jan-24,39.00,39.00,39.00,39.00,3900
02-Jan-24,38.01,38.11,38.00,38.11,22812
28-Dec-23,37.81,38.00,37.81,38.00,60772
27-Dec-23,37.90,37.90,37.90,37.90,3790
26-Dec-23,39.00,40.00,37.46,37.75,61160
22-Dec-23,37.21,38.02,37.20,38.02,18764
21-Dec-23,39.92,40.02,39.92,40.02,11991
20-Dec-23,36.85,37.06,36.85,37.06,7391
19-Dec-23,39.10,39.10,39.10,39.10,3910
18-Dec-23,39.98,39.98,39.98,39.98,3998
15-Dec-23,37.81,37.81,37.20,37.20,18721
07-Dec-23,37.80,38.00,37.80,37.80,15140
04-Dec-23,37.50,37.50,37.50,37.50,3750
01-Dec-23,37.25,37.99,36.83,37.99,29892
30-Nov-23,37.00,37.15,37.00,37.10,33326
29-Nov-23,38.75,38.75,38.75,38.75,7750
24-Nov-23,36.60,38.75,36.60,38.75,7535
23-Nov-23,38.98,39.25,38.98,39.25,54887
22-Nov-23,38.84,38.84,38.84,38.84,11652
20-Nov-23,38.70,38.70,38.70,38.70,3870
17-Nov-23,38.50,38.80,38.50,38.80,7730
13-Nov-23,38.26,38.26,38.26,38.26,11478
10-Nov-23,38.00,38.30,38.00,38.30,7630
09-Nov-23,36.35,36.35,36.35,36.35,3635
07-Nov-23,36.26,36.26,36.26,36.26,3626
03-Nov-23,39.19,39.24,39.19,39.24,19615
01-Nov-23,39.24,39.24,39.24,39.24,3924
27-Oct-23,39.24,39.24,39.24,39.24,3924
20-Oct-23,37.20,37.60,37.20,37.60,37320
09-Oct-23,37.13,39.23,37.13,39.00,38859
06-Oct-23,36.51,36.51,36.50,36.50,14601
05-Oct-23,37.05,37.05,37.05,37.05,3705
04-Oct-23,36.11,37.05,36.11,37.05,7316
03-Oct-23,38.00,38.00,38.00,38.00,3800
28-Sep-23,36.10,37.00,36.10,37.00,32580
25-Sep-23,37.26,37.50,37.25,37.50,14926
22-Sep-23,37.26,37.26,37.26,37.26,3726
13-Sep-23,38.97,39.00,38.97,39.00,7797
12-Sep-23,38.51,38.51,38.51,38.51,11553
11-Sep-23,37.16,38.90,37.16,38.90,7606
06-Sep-23,36.08,36.08,36.08,36.08,3608
05-Sep-23,39.00,39.00,38.50,38.50,11650
04-Sep-23,39.00,39.00,39.00,39.00,3900
30-Aug-23,39.89,39.90,36.88,36.88,43587
29-Aug-23,39.00,39.00,39.00,39.00,3900
28-Aug-23,39.00,39.00,39.00,39.00,3900
25-Aug-23,39.37,39.92,39.37,39.92,15912
24-Aug-23,36.08,36.08,36.08,36.08,3608
21-Aug-23,39.39,39.39,39.39,39.39,3939
18-Aug-23,38.50,39.91,38.50,39.91,23241
16-Aug-23,39.92,39.92,39.92,39.92,3992
11-Aug-23,39.92,39.93,39.92,39.93,7985
08-Aug-23,40.15,40.15,40.15,40.15,120450
07-Aug-23,37.21,38.89,37.20,38.89,11330
04-Aug-23,36.16,38.60,36.16,38.60,22877
03-Aug-23,37.98,37.98,36.11,36.11,7409
02-Aug-23,38.30,38.30,37.99,37.99,22856
01-Aug-23,38.96,38.96,38.57,38.57,7753
31-Jul-23,39.99,40.96,39.75,40.96,228419
28-Jul-23,39.99,39.99,39.20,39.75,219322
27-Jul-23,39.99,39.99,39.99,39.99,3999
21-Jul-23,38.15,38.15,38.15,38.15,3815
20-Jul-23,39.65,39.65,39.65,39.65,3965
18-Jul-23,39.59,39.60,39.59,39.60,7919
17-Jul-23,38.00,38.00,38.00,38.00,3800
14-Jul-23,39.20,39.20,39.20,39.20,3920
12-Jul-23,36.56,36.56,36.56,36.56,3656
11-Jul-23,37.00,37.00,37.00,37.00,3700
07-Jul-23,39.37,39.37,38.13,39.00,11650
06-Jul-23,39.01,39.01,39.01,39.01,3901
05-Jul-23,39.37,39.37,39.37,39.37,3937
03-Jul-23,38.50,39.87,37.03,39.87,26955
30-Jun-23,38.50,38.50,38.50,38.50,7700
29-Jun-23,38.47,38.50,38.47,38.50,19247
26-Jun-23,36.52,38.47,36.51,38.47,14801
23-Jun-23,36.60,36.60,36.60,36.60,3660
22-Jun-23,36.56,36.56,36.50,36.50,21911
20-Jun-23,37.00,37.00,36.50,36.50,18351
16-Jun-23,38.25,38.25,38.25,38.25,3825
15-Jun-23,36.51,37.00,36.51,37.00,7351
14-Jun-23,37.96,38.00,37.96,38.00,37996
05-Jun-23,36.00,37.00,36.00,37.00,10900
02-Jun-23,38.40,38.40,38.40,38.40,3840