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
26-Jul-24,41.00,42.55,41.00,42.55,115351
25-Jul-24,45.67,45.67,44.50,45.30,537356
24-Jul-24,42.30,46.52,41.97,45.67,1029228
23-Jul-24,39.55,43.00,39.55,42.30,424087
22-Jul-24,39.40,39.40,39.40,39.40,11820
19-Jul-24,39.51,39.55,39.40,39.40,31606
18-Jul-24,39.55,39.55,39.50,39.50,87005
17-Jul-24,39.55,39.55,39.55,39.55,158200
16-Jul-24,39.55,39.55,39.55,39.55,170065
15-Jul-24,39.55,39.55,39.31,39.55,67211
12-Jul-24,39.50,39.55,39.50,39.55,15815
11-Jul-24,39.50,39.50,39.50,39.50,43455
10-Jul-24,39.50,39.50,39.50,39.50,15800
09-Jul-24,39.50,39.50,39.45,39.45,11845
08-Jul-24,39.55,39.55,39.50,39.50,142291
05-Jul-24,39.55,39.55,39.54,39.55,47459
04-Jul-24,39.55,39.55,39.50,39.55,63273
03-Jul-24,39.54,39.55,39.54,39.55,87009
01-Jul-24,39.55,39.55,39.00,39.00,15656
28-Jun-24,39.55,39.55,39.55,39.55,35595
27-Jun-24,39.55,39.55,39.55,39.55,19775
26-Jun-24,39.98,39.99,39.55,39.55,118825
25-Jun-24,39.11,39.15,39.10,39.10,43022
21-Jun-24,39.00,39.00,39.00,39.00,3900
20-Jun-24,39.00,39.00,38.64,38.64,15529
19-Jun-24,39.00,39.00,39.00,39.00,11700
17-Jun-24,39.48,39.49,39.00,39.00,50846
14-Jun-24,38.12,39.48,38.12,38.17,15524
13-Jun-24,38.41,38.41,38.12,38.12,46027
10-Jun-24,39.55,39.55,38.25,38.25,19625
07-Jun-24,39.40,39.40,39.40,39.40,7880
06-Jun-24,39.10,39.39,38.10,39.39,38574
05-Jun-24,39.55,39.55,39.10,39.10,43232
04-Jun-24,39.54,39.55,39.54,39.54,87004
03-Jun-24,39.54,39.55,39.05,39.05,27585
31-May-24,39.14,39.49,39.04,39.05,35227
29-May-24,39.09,39.54,39.09,39.54,7863
28-May-24,39.55,39.55,39.55,39.55,19775
27-May-24,39.55,39.55,39.55,39.55,11865
24-May-24,39.55,39.55,39.55,39.55,142380
23-May-24,39.55,39.55,39.54,39.55,142379
22-May-24,39.41,39.55,39.41,39.50,257028
21-May-24,39.55,39.55,39.50,39.50,31625
20-May-24,39.44,39.55,39.44,39.55,19764
17-May-24,39.54,39.55,39.54,39.55,39549
16-May-24,39.01,39.01,39.00,39.00,27301
15-May-24,39.00,39.00,39.00,39.00,7800
14-May-24,39.00,39.09,38.65,39.09,23339
10-May-24,39.50,39.55,39.50,39.55,31605
09-May-24,39.55,39.55,39.39,39.39,11849
08-May-24,39.00,39.00,39.00,39.00,3900
06-May-24,37.79,37.79,37.79,37.79,3779
03-May-24,37.03,37.03,37.03,37.03,7406
02-May-24,38.00,38.00,37.00,37.00,18795
30-Apr-24,37.64,38.33,37.64,37.64,15125
29-Apr-24,39.45,40.73,39.45,39.80,23896
26-Apr-24,39.51,40.91,39.20,39.22,150250
25-Apr-24,39.95,40.33,39.20,39.25,59672
24-Apr-24,39.99,40.00,39.08,39.08,35620
23-Apr-24,40.95,40.99,38.38,38.43,47667
19-Apr-24,40.29,40.30,40.29,40.30,8059
18-Apr-24,40.32,40.32,40.29,40.29,8061
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