ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: EKTR4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: ektr4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/02/20250,00%0,0056,0055,6955,6556,0039K7
03/02/20257,69%4,0056,0056,0056,0056,006K1
30/01/20250,00%0,0052,0052,0052,0052,005K1
29/01/20250,00%0,0052,0052,0052,0052,0016K1
28/01/2025-3,06%-1,6452,0052,0052,0052,0016K3
24/01/20257,28%3,6453,6449,5149,5153,6410K2
23/01/2025-0,02%-0,0150,0050,0150,0050,0150K5
21/01/20250,02%0,0150,0153,9950,0154,0032K6
20/01/2025-1,94%-0,9950,0048,6148,6150,0015K3
16/01/20251,96%0,9850,9950,0150,0150,9920K3
15/01/2025-1,94%-0,9950,0150,5150,0150,5125K4
13/01/20252,06%1,0351,0050,0050,0051,0015K2
10/01/2025-0,06%-0,0349,9749,9749,9749,975K1
09/01/20250,00%0,0050,0050,0050,0050,005K1
08/01/20252,04%1,0050,0050,0050,0050,005K1
07/01/2025-2,00%-1,0049,0049,0049,0049,0010K2
06/01/20256,00%2,8350,0050,0050,0050,005K1
03/01/2025-5,66%-2,8347,1751,9647,1751,97132K14
02/01/20252,04%1,0050,0050,0050,0050,5020K4
30/12/2024-3,54%-1,8049,0049,0049,0049,0020K3
27/12/20243,67%1,8050,8050,8047,0050,8034K7
26/12/2024-3,92%-2,0049,0049,0049,0049,0015K2
23/12/20246,32%3,0351,0048,6048,6051,0015K2
20/12/20247,85%3,4947,9744,5244,5247,9761K13
19/12/2024-7,28%-3,4944,4847,5044,4847,509K2
18/12/20242,98%1,3947,9747,8647,8647,9729K6
17/12/20240,00%0,0046,5846,5846,5846,5814K3
16/12/20240,02%0,0146,5845,0045,0046,589K2
13/12/20244,65%2,0746,5746,5746,5746,579K2
12/12/20240,00%0,0044,5044,5044,5044,509K2
09/12/2024-4,14%-1,9244,5044,5344,5044,6598K22
06/12/20241,13%0,5246,4244,2244,2246,4213K3
05/12/2024-0,91%-0,4245,9045,9045,9045,905K1
04/12/20244,80%2,1246,3244,2043,1046,3245K8
03/12/2024-5,96%-2,8044,2044,1344,1045,0035K8
29/11/20244,44%2,0047,0045,0045,0047,0014K3
28/11/2024-6,23%-2,9945,0047,8345,0047,8328K6
27/11/20246,43%2,9047,9947,8447,8448,0019K4
25/11/2024-0,79%-0,3645,0947,1445,0947,2047K6
22/11/20240,98%0,4445,4545,4345,4345,45145K16
21/11/2024-0,97%-0,4445,0145,0145,0145,4314K3
19/11/20240,02%0,0145,4545,1145,1145,4541K6
18/11/20240,00%0,0045,4445,2045,2045,4423K5
14/11/20240,02%0,0145,4445,4145,4145,4423K3
13/11/20240,02%0,0145,4345,4245,2945,45159K7
12/11/20245,63%2,4245,4245,4245,3945,4223K4
11/11/20240,68%0,2943,0043,0043,0043,004K1
08/11/2024-6,03%-2,7442,7145,4242,1345,4217K4
07/11/20240,02%0,0145,4545,4545,4545,455K1
06/11/20245,67%2,4445,4443,9843,9845,4545K8
05/11/2024-1,19%-0,5243,0043,0043,0043,9817K4
04/11/20241,21%0,5243,5243,0043,0043,5622K4
01/11/20241,18%0,5043,0042,9042,9043,5039K7
31/10/20243,16%1,3042,5042,4942,4942,5038K8
30/10/20240,19%0,0841,2042,0041,2042,0017K4
29/10/2024-1,20%-0,5041,1242,0041,0042,00107K22
28/10/2024-14,27%-6,9341,6246,0041,5046,00297K40
24/10/20246,84%3,1148,5544,4044,4048,55407K40
23/10/20241,91%0,8545,4445,4445,4445,4414K3
22/10/2024-1,87%-0,8544,5945,4444,5945,45200K26
21/10/2024-0,02%-0,0145,4445,4445,4445,445K1
18/10/20245,70%2,4545,4545,4543,0345,45150K6
17/10/2024-5,35%-2,4343,0045,4543,0045,4545K6
16/10/20240,18%0,0845,4345,4345,4345,435K1
15/10/20240,00%0,0045,3543,4543,4545,359K2
14/10/20240,00%0,0045,3545,3545,3545,355K1
11/10/20240,11%0,0545,3545,3045,3045,4527K4
09/10/2024-0,29%-0,1345,3045,4345,3045,4318K4
07/10/2024-0,04%-0,0245,4343,2343,2345,4313K3
04/10/20240,00%0,0045,4545,4545,4545,4527K2
02/10/20240,96%0,4345,4545,4545,4545,4518K4
30/09/20240,02%0,0145,0245,3045,0245,3014K3
27/09/2024-1,19%-0,5445,0145,5545,0145,5596K4
26/09/20240,00%0,0045,5545,5545,5545,5532K6
25/09/20240,00%0,0045,5545,5545,5545,559K2
24/09/20241,20%0,5445,5545,5545,5545,5536K5
23/09/2024-1,19%-0,5445,0145,5545,0145,5518K4
20/09/20240,44%0,2045,5545,5545,5545,555K1
19/09/20240,11%0,0545,3545,4545,3545,4514K2
18/09/20240,64%0,2945,3045,0045,0045,3145K9
17/09/20240,36%0,1645,0144,8644,8645,4177K16
16/09/2024-1,49%-0,6844,8543,8343,8344,9036K8
13/09/20244,16%1,8245,5343,7143,7145,5313K3
12/09/2024-0,91%-0,4043,7144,1143,7146,90135K9
11/09/20240,00%0,0044,1144,1144,1144,1135K3
10/09/20240,14%0,0644,1144,0444,0444,1188K14
09/09/20241,92%0,8344,0544,0544,0544,0544K3
06/09/20240,21%0,0943,2243,1943,1943,2252K8
05/09/20240,89%0,3843,1342,9042,9043,1313K3
04/09/2024-1,09%-0,4742,7543,2242,7543,2247K5
03/09/20240,00%0,0043,2243,2243,2243,229K2
02/09/20240,00%0,0043,2243,7443,2144,10212K34
30/08/20240,05%0,0243,2243,2243,2043,2269K7
29/08/2024-0,05%-0,0243,2043,0042,9043,2295K16
28/08/20240,51%0,2243,2243,0043,0043,2243K10
27/08/20240,00%0,0043,0042,7942,4643,0056K7
26/08/20242,38%1,0043,0042,6042,1443,1498K19
23/08/20241,16%0,4842,0042,0042,0042,004K1
22/08/2024-3,78%-1,6341,5242,9941,5243,1597K20
21/08/2024-0,23%-0,1043,1543,2343,0043,2335K7
20/08/2024-0,12%-0,0543,2543,0042,4143,2530K7
19/08/20245,74%2,3543,3042,3942,3943,3034K6
16/08/2024-0,51%-0,2140,9541,7940,9542,4059K13
15/08/2024-1,53%-0,6441,1641,7541,1541,7550K8
14/08/2024-0,12%-0,0541,8041,5741,5442,2659K7
13/08/20240,00%0,0041,8541,8541,8541,8542K1
12/08/20240,00%0,0041,8541,8841,8541,888K2
09/08/2024-0,74%-0,3141,8541,8641,8542,0034K7
08/08/2024-0,92%-0,3942,1641,5441,5242,1654K11
07/08/20240,00%0,0042,5542,5542,5542,559K2
06/08/20241,21%0,5142,5542,4041,0442,5546K11
05/08/20242,99%1,2242,0440,8040,8042,0474K16
02/08/20241,92%0,7740,8240,1940,1940,8212K3
01/08/2024-1,31%-0,5340,0540,5839,0240,9984K16
31/07/2024-0,25%-0,1040,5840,5040,0042,4069K11
30/07/2024-1,98%-0,8240,6840,6840,6840,8816K4
29/07/2024-2,47%-1,0541,5042,1040,2942,1067K9
26/07/2024-6,07%-2,7542,5541,0041,0042,55115K23
25/07/2024-0,81%-0,3745,3045,6744,5045,67537K54
24/07/20247,97%3,3745,6742,3041,9746,521M90
23/07/20247,36%2,9042,3039,5539,5543,00424K50
22/07/20240,00%0,0039,4039,4039,4039,4012K2
19/07/2024-0,25%-0,1039,4039,5139,4039,5532K6
18/07/2024-0,13%-0,0539,5039,5539,5039,5587K12
17/07/20240,00%0,0039,5539,5539,5539,55158K15
16/07/20240,00%0,0039,5539,5539,5539,55170K10
15/07/20240,00%0,0039,5539,5539,3139,5567K12
12/07/20240,13%0,0539,5539,5039,5039,5516K4
11/07/20240,00%0,0039,5039,5039,5039,5043K4
10/07/20240,13%0,0539,5039,5039,5039,5016K4
09/07/2024-0,13%-0,0539,4539,5039,4539,5012K3
08/07/2024-0,13%-0,0539,5039,5539,5039,55142K15
05/07/20240,00%0,0039,5539,5539,5439,5547K9
04/07/2024--39,5539,5539,5039,5563K13


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito