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
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
01-Jun-23,38.18,38.40,38.18,38.40,11476
29-May-23,38.00,38.00,38.00,38.00,3800
24-May-23,38.00,38.00,38.00,38.00,7600
23-May-23,38.00,38.00,38.00,38.00,3800
22-May-23,39.88,39.88,39.88,39.88,7976
19-May-23,39.88,39.88,39.88,39.88,199400
17-May-23,38.50,38.50,38.50,38.50,7700
15-May-23,38.50,38.50,38.50,38.50,3850
12-May-23,38.50,38.50,38.50,38.50,7700
05-May-23,37.99,38.50,37.50,38.50,15149
03-May-23,37.99,37.99,37.99,37.99,94975
02-May-23,36.50,39.99,36.50,39.99,148114
28-Apr-23,36.73,36.73,36.73,36.73,7328
24-Apr-23,38.44,38.44,38.44,38.44,3844
20-Apr-23,38.50,38.50,38.50,38.50,7700
19-Apr-23,38.50,38.50,38.50,38.50,7654
14-Apr-23,38.50,38.50,38.50,38.50,3850
12-Apr-23,38.79,38.79,38.79,38.79,3879
06-Apr-23,36.00,38.79,36.00,38.79,11079
05-Apr-23,36.00,36.00,36.00,36.00,3600
03-Apr-23,35.07,36.01,35.00,36.01,17708
31-Mar-23,36.99,36.99,35.53,36.93,29155
30-Mar-23,37.00,37.00,37.00,37.00,7400
29-Mar-23,38.97,38.97,35.30,35.30,18017
28-Mar-23,36.51,36.51,36.51,36.51,3651
22-Mar-23,38.00,38.00,38.00,38.00,11400
20-Mar-23,39.99,39.99,39.00,39.00,7899
16-Mar-23,37.30,39.00,37.30,39.00,11360
15-Mar-23,36.20,37.50,36.20,37.50,18620
14-Mar-23,36.90,36.90,35.00,35.00,40088
13-Mar-23,37.89,37.89,37.89,37.89,3789
09-Mar-23,37.89,37.89,37.89,37.89,3789
06-Mar-23,37.89,37.89,37.89,37.89,7578
02-Mar-23,37.89,37.89,37.89,37.89,3789
01-Mar-23,37.89,37.89,37.89,37.89,11367
27-Feb-23,37.90,37.90,37.90,37.90,41690
23-Feb-23,37.00,37.00,37.00,37.00,7400
22-Feb-23,36.00,37.00,36.00,37.00,7300
17-Feb-23,37.00,37.00,37.00,37.00,148000
16-Feb-23,37.00,37.00,37.00,37.00,3700
15-Feb-23,37.00,37.00,37.00,37.00,3700
13-Feb-23,36.05,36.05,36.05,36.05,3605
10-Feb-23,36.01,37.00,36.01,37.00,7301
07-Feb-23,36.95,36.95,36.95,36.95,7390
06-Feb-23,36.74,37.00,36.74,37.00,47790
02-Feb-23,35.06,36.50,35.06,36.50,14354
01-Feb-23,35.06,35.06,35.06,35.06,3506
31-Jan-23,35.03,35.03,35.03,35.03,3503
30-Jan-23,35.02,36.74,35.02,36.74,7176
27-Jan-23,36.87,37.00,36.87,36.99,33264
24-Jan-23,35.12,35.12,35.05,35.05,24560
19-Jan-23,35.00,35.00,35.00,35.00,7000
18-Jan-23,37.00,37.00,37.00,37.00,3700
17-Jan-23,36.53,36.53,36.53,36.53,3653
16-Jan-23,35.29,36.54,35.29,36.54,7183
12-Jan-23,34.10,34.41,34.10,34.41,20553
10-Jan-23,33.10,36.74,33.10,36.74,10574
09-Jan-23,35.00,35.90,35.00,35.90,10630
06-Jan-23,34.08,34.08,34.07,34.07,6815
05-Jan-23,35.99,35.99,35.99,35.99,7198
04-Jan-23,36.99,37.00,34.01,34.01,46804
03-Jan-23,37.00,37.00,37.00,37.00,3700
02-Jan-23,36.00,36.00,35.01,35.01,10603
29-Dec-22,37.00,37.00,35.01,35.01,25701