Cotação atual, histórico e gráfico do papel: EKTR4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações EKTR4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-0,37%	-0,18	48,10	48,27	48,10	48,27	19K	3
12/06/2025	0,33%	0,16	48,28	48,18	48,18	48,28	10K	2
11/06/2025	-1,72%	-0,84	48,12	48,12	48,12	48,12	5K	1
10/06/2025	1,41%	0,68	48,96	49,49	48,96	49,49	29K	3
09/06/2025	0,35%	0,17	48,28	48,27	48,27	49,50	133K	6
06/06/2025	-2,35%	-1,16	48,11	49,50	48,11	49,50	44K	3
05/06/2025	-0,46%	-0,23	49,27	49,27	49,27	49,27	5K	1

04/06/2025	-0,04%	-0,02	49,50	50,49	49,50	50,50	20K	4
03/06/2025	-1,94%	-0,98	49,52	49,53	49,52	49,53	20K	3
30/05/2025	0,00%	0,00	50,50	50,50	50,50	50,50	5K	1
29/05/2025	0,02%	0,01	50,50	50,50	50,50	50,50	5K	1
21/05/2025	0,00%	0,00	50,49	50,49	50,49	50,49	10K	1
20/05/2025	-0,98%	-0,50	50,49	49,61	49,61	50,50	20K	3
19/05/2025	-1,92%	-1,00	50,99	49,56	49,55	50,99	20K	4
16/05/2025	0,00%	0,00	51,99	51,99	51,99	51,99	5K	1
15/05/2025	4,17%	2,08	51,99	49,85	49,85	51,99	10K	2
13/05/2025	-2,12%	-1,08	49,91	50,39	49,91	50,39	15K	3
07/05/2025	2,10%	1,05	50,99	50,99	50,99	50,99	5K	1
06/05/2025	-2,08%	-1,06	49,94	49,95	49,94	49,95	20K	4
05/05/2025	0,00%	0,00	51,00	51,00	51,00	51,00	20K	2
02/05/2025	-5,43%	-2,93	51,00	52,00	51,00	52,00	26K	3
30/04/2025	6,77%	3,42	53,93	52,49	52,49	53,93	32K	6
28/04/2025	-6,24%	-3,36	50,51	50,51	50,51	50,51	5K	1
24/04/2025	7,74%	3,87	53,87	53,87	53,87	53,87	5K	1
23/04/2025	-0,97%	-0,49	50,00	50,00	50,00	50,00	5K	1
17/04/2025	0,00%	0,00	50,49	50,49	50,49	50,49	10K	1
16/04/2025	0,00%	0,00	50,49	50,49	50,49	50,49	10K	1
15/04/2025	-2,77%	-1,44	50,49	50,49	50,49	50,49	5K	1
10/04/2025	5,98%	2,93	51,93	51,93	51,93	51,93	5K	1
09/04/2025	0,00%	0,00	49,00	49,00	49,00	49,00	5K	1
08/04/2025	-2,20%	-1,10	49,00	49,01	49,00	49,01	34K	3
04/04/2025	-0,02%	-0,01	50,10	50,11	50,10	50,11	10K	2
02/04/2025	-5,40%	-2,86	50,11	52,00	50,11	52,00	21K	2
01/04/2025	0,53%	0,28	52,97	52,70	52,70	52,97	21K	4
31/03/2025	0,36%	0,19	52,69	49,05	49,05	52,69	20K	4
28/03/2025	7,08%	3,47	52,50	51,99	51,80	52,97	37K	7
26/03/2025	-1,66%	-0,83	49,03	52,88	49,03	52,88	40K	8
25/03/2025	0,52%	0,26	49,86	49,86	49,86	49,86	5K	1
21/03/2025	0,75%	0,37	49,60	49,25	49,25	52,99	20K	4
19/03/2025	0,47%	0,23	49,23	49,23	49,23	49,23	5K	1
14/03/2025	-1,01%	-0,50	49,00	49,00	48,90	49,00	24K	3
13/03/2025	-0,80%	-0,40	49,50	49,50	49,50	49,50	5K	1
07/03/2025	3,25%	1,57	49,90	49,90	49,90	49,90	5K	1
06/03/2025	-3,53%	-1,77	48,33	48,31	48,31	48,33	14K	3
05/03/2025	3,19%	1,55	50,10	50,09	50,09	50,10	15K	3
28/02/2025	-0,12%	-0,06	48,55	48,65	48,55	48,65	15K	3
25/02/2025	-4,69%	-2,39	48,61	50,02	48,61	50,02	98K	8
24/02/2025	-1,20%	-0,62	51,00	51,01	51,00	51,01	15K	3
21/02/2025	-0,06%	-0,03	51,62	51,64	51,62	51,65	21K	4
20/02/2025	0,27%	0,14	51,65	51,51	51,51	51,66	21K	3
19/02/2025	-0,94%	-0,49	51,51	51,51	51,51	51,51	5K	1
18/02/2025	-5,47%	-3,01	52,00	55,22	51,00	55,22	68K	12
14/02/2025	-3,49%	-1,99	55,01	58,00	55,01	58,00	11K	2
13/02/2025	-1,54%	-0,89	57,00	57,85	57,00	57,85	29K	5
12/02/2025	3,34%	1,87	57,89	57,89	57,89	57,89	6K	1
11/02/2025	0,04%	0,02	56,02	56,09	56,02	56,09	11K	2
04/02/2025	0,00%	0,00	56,00	55,69	55,65	56,00	39K	7
03/02/2025	7,69%	4,00	56,00	56,00	56,00	56,00	6K	1
30/01/2025	0,00%	0,00	52,00	52,00	52,00	52,00	5K	1
29/01/2025	0,00%	0,00	52,00	52,00	52,00	52,00	16K	1
28/01/2025	-3,06%	-1,64	52,00	52,00	52,00	52,00	16K	3
24/01/2025	7,28%	3,64	53,64	49,51	49,51	53,64	10K	2
23/01/2025	-0,02%	-0,01	50,00	50,01	50,00	50,01	50K	5
21/01/2025	0,02%	0,01	50,01	53,99	50,01	54,00	32K	6
20/01/2025	-1,94%	-0,99	50,00	48,61	48,61	50,00	15K	3
16/01/2025	1,96%	0,98	50,99	50,01	50,01	50,99	20K	3
15/01/2025	-1,94%	-0,99	50,01	50,51	50,01	50,51	25K	4
13/01/2025	2,06%	1,03	51,00	50,00	50,00	51,00	15K	2
10/01/2025	-0,06%	-0,03	49,97	49,97	49,97	49,97	5K	1
09/01/2025	0,00%	0,00	50,00	50,00	50,00	50,00	5K	1
08/01/2025	2,04%	1,00	50,00	50,00	50,00	50,00	5K	1
07/01/2025	-2,00%	-1,00	49,00	49,00	49,00	49,00	10K	2
06/01/2025	6,00%	2,83	50,00	50,00	50,00	50,00	5K	1
03/01/2025	-5,66%	-2,83	47,17	51,96	47,17	51,97	132K	14
02/01/2025	2,04%	1,00	50,00	50,00	50,00	50,50	20K	4
30/12/2024	-3,54%	-1,80	49,00	49,00	49,00	49,00	20K	3
27/12/2024	3,67%	1,80	50,80	50,80	47,00	50,80	34K	7
26/12/2024	-3,92%	-2,00	49,00	49,00	49,00	49,00	15K	2
23/12/2024	6,32%	3,03	51,00	48,60	48,60	51,00	15K	2
20/12/2024	7,85%	3,49	47,97	44,52	44,52	47,97	61K	13
19/12/2024	-7,28%	-3,49	44,48	47,50	44,48	47,50	9K	2
18/12/2024	2,98%	1,39	47,97	47,86	47,86	47,97	29K	6
17/12/2024	0,00%	0,00	46,58	46,58	46,58	46,58	14K	3
16/12/2024	0,02%	0,01	46,58	45,00	45,00	46,58	9K	2
13/12/2024	4,65%	2,07	46,57	46,57	46,57	46,57	9K	2
12/12/2024	0,00%	0,00	44,50	44,50	44,50	44,50	9K	2
09/12/2024	-4,14%	-1,92	44,50	44,53	44,50	44,65	98K	22
06/12/2024	1,13%	0,52	46,42	44,22	44,22	46,42	13K	3
05/12/2024	-0,91%	-0,42	45,90	45,90	45,90	45,90	5K	1
04/12/2024	4,80%	2,12	46,32	44,20	43,10	46,32	45K	8
03/12/2024	-5,96%	-2,80	44,20	44,13	44,10	45,00	35K	8
29/11/2024	4,44%	2,00	47,00	45,00	45,00	47,00	14K	3
28/11/2024	-6,23%	-2,99	45,00	47,83	45,00	47,83	28K	6
27/11/2024	6,43%	2,90	47,99	47,84	47,84	48,00	19K	4
25/11/2024	-0,79%	-0,36	45,09	47,14	45,09	47,20	47K	6
22/11/2024	0,98%	0,44	45,45	45,43	45,43	45,45	145K	16
21/11/2024	-0,97%	-0,44	45,01	45,01	45,01	45,43	14K	3
19/11/2024	0,02%	0,01	45,45	45,11	45,11	45,45	41K	6
18/11/2024	0,00%	0,00	45,44	45,20	45,20	45,44	23K	5
14/11/2024	0,02%	0,01	45,44	45,41	45,41	45,44	23K	3
13/11/2024	0,02%	0,01	45,43	45,42	45,29	45,45	159K	7
12/11/2024	5,63%	2,42	45,42	45,42	45,39	45,42	23K	4
11/11/2024	0,68%	0,29	43,00	43,00	43,00	43,00	4K	1
08/11/2024	-6,03%	-2,74	42,71	45,42	42,13	45,42	17K	4
07/11/2024	0,02%	0,01	45,45	45,45	45,45	45,45	5K	1
06/11/2024	5,67%	2,44	45,44	43,98	43,98	45,45	45K	8
05/11/2024	-1,19%	-0,52	43,00	43,00	43,00	43,98	17K	4
04/11/2024	1,21%	0,52	43,52	43,00	43,00	43,56	22K	4
01/11/2024	1,18%	0,50	43,00	42,90	42,90	43,50	39K	7
31/10/2024	3,16%	1,30	42,50	42,49	42,49	42,50	38K	8
30/10/2024	0,19%	0,08	41,20	42,00	41,20	42,00	17K	4
29/10/2024	-1,20%	-0,50	41,12	42,00	41,00	42,00	107K	22
28/10/2024	-14,27%	-6,93	41,62	46,00	41,50	46,00	297K	40
24/10/2024	6,84%	3,11	48,55	44,40	44,40	48,55	407K	40
23/10/2024	1,91%	0,85	45,44	45,44	45,44	45,44	14K	3
22/10/2024	-1,87%	-0,85	44,59	45,44	44,59	45,45	200K	26
21/10/2024	-0,02%	-0,01	45,44	45,44	45,44	45,44	5K	1
18/10/2024	5,70%	2,45	45,45	45,45	43,03	45,45	150K	6
17/10/2024	-5,35%	-2,43	43,00	45,45	43,00	45,45	45K	6
16/10/2024	0,18%	0,08	45,43	45,43	45,43	45,43	5K	1
15/10/2024	0,00%	0,00	45,35	43,45	43,45	45,35	9K	2
14/10/2024	0,00%	0,00	45,35	45,35	45,35	45,35	5K	1
11/10/2024	0,11%	0,05	45,35	45,30	45,30	45,45	27K	4
09/10/2024	-0,29%	-0,13	45,30	45,43	45,30	45,43	18K	4
07/10/2024	-0,04%	-0,02	45,43	43,23	43,23	45,43	13K	3
04/10/2024	0,00%	0,00	45,45	45,45	45,45	45,45	27K	2
02/10/2024	0,96%	0,43	45,45	45,45	45,45	45,45	18K	4
30/09/2024	0,02%	0,01	45,02	45,30	45,02	45,30	14K	3
27/09/2024	-1,19%	-0,54	45,01	45,55	45,01	45,55	96K	4
26/09/2024	0,00%	0,00	45,55	45,55	45,55	45,55	32K	6
25/09/2024	0,00%	0,00	45,55	45,55	45,55	45,55	9K	2
24/09/2024	1,20%	0,54	45,55	45,55	45,55	45,55	36K	5
23/09/2024	-1,19%	-0,54	45,01	45,55	45,01	45,55	18K	4
20/09/2024	-	-	45,55	45,55	45,55	45,55	5K	1

Date,Open,High,Low,Close,Volume
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
09-Jun-25,48.27,49.50,48.27,48.28,132665
06-Jun-25,49.50,49.50,48.11,48.11,43855
05-Jun-25,49.27,49.27,49.27,49.27,4927
04-Jun-25,50.49,50.50,49.50,49.50,20000
03-Jun-25,49.53,49.53,49.52,49.52,19811
30-May-25,50.50,50.50,50.50,50.50,5050
29-May-25,50.50,50.50,50.50,50.50,5050
21-May-25,50.49,50.49,50.49,50.49,10098
20-May-25,49.61,50.50,49.61,50.49,20109
19-May-25,49.56,50.99,49.55,50.99,20109
16-May-25,51.99,51.99,51.99,51.99,5199
15-May-25,49.85,51.99,49.85,51.99,10184
13-May-25,50.39,50.39,49.91,49.91,15022
07-May-25,50.99,50.99,50.99,50.99,5099
06-May-25,49.95,49.95,49.94,49.94,19979
05-May-25,51.00,51.00,51.00,51.00,20400
02-May-25,52.00,52.00,51.00,51.00,25900
30-Apr-25,52.49,53.93,52.49,53.93,31821
28-Apr-25,50.51,50.51,50.51,50.51,5051
24-Apr-25,53.87,53.87,53.87,53.87,5387
23-Apr-25,50.00,50.00,50.00,50.00,5000
17-Apr-25,50.49,50.49,50.49,50.49,10098
16-Apr-25,50.49,50.49,50.49,50.49,10098
15-Apr-25,50.49,50.49,50.49,50.49,5049
10-Apr-25,51.93,51.93,51.93,51.93,5193
09-Apr-25,49.00,49.00,49.00,49.00,4900
08-Apr-25,49.01,49.01,49.00,49.00,34301
04-Apr-25,50.11,50.11,50.10,50.10,10021
02-Apr-25,52.00,52.00,50.11,50.11,20611
01-Apr-25,52.70,52.97,52.70,52.97,21158
31-Mar-25,49.05,52.69,49.05,52.69,20140
28-Mar-25,51.99,52.97,51.80,52.50,36623
26-Mar-25,52.88,52.88,49.03,49.03,40114
25-Mar-25,49.86,49.86,49.86,49.86,4986
21-Mar-25,49.25,52.99,49.25,49.60,20109
19-Mar-25,49.23,49.23,49.23,49.23,4923
14-Mar-25,49.00,49.00,48.90,49.00,24490
13-Mar-25,49.50,49.50,49.50,49.50,4950
07-Mar-25,49.90,49.90,49.90,49.90,4990
06-Mar-25,48.31,48.33,48.31,48.33,14495
05-Mar-25,50.09,50.10,50.09,50.10,15028
28-Feb-25,48.65,48.65,48.55,48.55,14581
25-Feb-25,50.02,50.02,48.61,48.61,98250
24-Feb-25,51.01,51.01,51.00,51.00,15301
21-Feb-25,51.64,51.65,51.62,51.62,20653
20-Feb-25,51.51,51.66,51.51,51.65,20633
19-Feb-25,51.51,51.51,51.51,51.51,5151
18-Feb-25,55.22,55.22,51.00,52.00,67855
14-Feb-25,58.00,58.00,55.01,55.01,11301
13-Feb-25,57.85,57.85,57.00,57.00,28718
12-Feb-25,57.89,57.89,57.89,57.89,5789
11-Feb-25,56.09,56.09,56.02,56.02,11211
04-Feb-25,55.69,56.00,55.65,56.00,39069
03-Feb-25,56.00,56.00,56.00,56.00,5600
30-Jan-25,52.00,52.00,52.00,52.00,5200
29-Jan-25,52.00,52.00,52.00,52.00,15600
28-Jan-25,52.00,52.00,52.00,52.00,15600
24-Jan-25,49.51,53.64,49.51,53.64,10315
23-Jan-25,50.01,50.01,50.00,50.00,50009
21-Jan-25,53.99,54.00,50.01,50.01,31997
20-Jan-25,48.61,50.00,48.61,50.00,14722
16-Jan-25,50.01,50.99,50.01,50.99,20200
15-Jan-25,50.51,50.51,50.01,50.01,25104
13-Jan-25,50.00,51.00,50.00,51.00,15100
10-Jan-25,49.97,49.97,49.97,49.97,4997
09-Jan-25,50.00,50.00,50.00,50.00,5000
08-Jan-25,50.00,50.00,50.00,50.00,5000
07-Jan-25,49.00,49.00,49.00,49.00,9800
06-Jan-25,50.00,50.00,50.00,50.00,5000
03-Jan-25,51.96,51.97,47.17,47.17,132064
02-Jan-25,50.00,50.50,50.00,50.00,20052
30-Dec-24,49.00,49.00,49.00,49.00,19600
27-Dec-24,50.80,50.80,47.00,50.80,34394
26-Dec-24,49.00,49.00,49.00,49.00,14700
23-Dec-24,48.60,51.00,48.60,51.00,14820
20-Dec-24,44.52,47.97,44.52,47.97,61253
19-Dec-24,47.50,47.50,44.48,44.48,9198
18-Dec-24,47.86,47.97,47.86,47.97,28727
17-Dec-24,46.58,46.58,46.58,46.58,13974
16-Dec-24,45.00,46.58,45.00,46.58,9158
13-Dec-24,46.57,46.57,46.57,46.57,9314
12-Dec-24,44.50,44.50,44.50,44.50,8900
09-Dec-24,44.53,44.65,44.50,44.50,98057
06-Dec-24,44.22,46.42,44.22,46.42,13486
05-Dec-24,45.90,45.90,45.90,45.90,4590
04-Dec-24,44.20,46.32,43.10,46.32,44888
03-Dec-24,44.13,45.00,44.10,44.20,35402
29-Nov-24,45.00,47.00,45.00,47.00,13700
28-Nov-24,47.83,47.83,45.00,45.00,27696
27-Nov-24,47.84,48.00,47.84,47.99,19168
25-Nov-24,47.14,47.20,45.09,45.09,46942
22-Nov-24,45.43,45.45,45.43,45.45,145438
21-Nov-24,45.01,45.43,45.01,45.01,13545
19-Nov-24,45.11,45.45,45.11,45.45,40848
18-Nov-24,45.20,45.44,45.20,45.44,22661
14-Nov-24,45.41,45.44,45.41,45.44,22711
13-Nov-24,45.42,45.45,45.29,45.43,159003
12-Nov-24,45.42,45.42,45.39,45.42,22707
11-Nov-24,43.00,43.00,43.00,43.00,4300
08-Nov-24,45.42,45.42,42.13,42.71,17247
07-Nov-24,45.45,45.45,45.45,45.45,4545
06-Nov-24,43.98,45.45,43.98,45.44,44713
05-Nov-24,43.00,43.98,43.00,43.00,17298
04-Nov-24,43.00,43.56,43.00,43.52,21712
01-Nov-24,42.90,43.50,42.90,43.00,38740
31-Oct-24,42.49,42.50,42.49,42.50,38248
30-Oct-24,42.00,42.00,41.20,41.20,16658
29-Oct-24,42.00,42.00,41.00,41.12,107499
28-Oct-24,46.00,46.00,41.50,41.62,296837
24-Oct-24,44.40,48.55,44.40,48.55,407459
23-Oct-24,45.44,45.44,45.44,45.44,13632
22-Oct-24,45.44,45.45,44.59,44.59,199573
21-Oct-24,45.44,45.44,45.44,45.44,4544
18-Oct-24,45.45,45.45,43.03,45.45,149743
17-Oct-24,45.45,45.45,43.00,43.00,45110
16-Oct-24,45.43,45.43,45.43,45.43,4543
15-Oct-24,43.45,45.35,43.45,45.35,8880
14-Oct-24,45.35,45.35,45.35,45.35,4535
11-Oct-24,45.30,45.45,45.30,45.35,27221
09-Oct-24,45.43,45.43,45.30,45.30,18133
07-Oct-24,43.23,45.43,43.23,45.43,13408
04-Oct-24,45.45,45.45,45.45,45.45,27270
02-Oct-24,45.45,45.45,45.45,45.45,18180
30-Sep-24,45.30,45.30,45.02,45.02,13562
27-Sep-24,45.55,45.55,45.01,45.01,95601
26-Sep-24,45.55,45.55,45.55,45.55,31885
25-Sep-24,45.55,45.55,45.55,45.55,9110
24-Sep-24,45.55,45.55,45.55,45.55,36440
23-Sep-24,45.55,45.55,45.01,45.01,18166
20-Sep-24,45.55,45.55,45.55,45.55,4555

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EKTR4