Elektro Eletricidade e Servicos SA (EKTR4)

EKTR4
🏛️ ブラジル →
45.89
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 45.89 45.89 45.89 45.89 0.0M
2025-09-25 46.00 46.00 46.00 46.00 0.0M
2025-09-24 46.01 46.05 46.00 46.05 0.0M
2025-09-23 47.00 47.00 47.00 47.00 0.0M
2025-09-19 46.00 47.00 46.00 47.00 0.0M
2025-09-18 47.00 47.00 46.00 46.00 0.0M
2025-09-17 47.01 47.01 47.01 47.01 0.0M
2025-09-16 47.00 47.01 47.00 47.01 0.0M
2025-09-15 48.00 48.00 47.50 47.50 0.0M
2025-09-12 48.00 48.00 48.00 48.00 0.0M
2025-09-10 48.00 48.00 48.00 48.00 0.0M
2025-09-09 48.50 48.62 48.50 48.62 0.0M
2025-09-08 48.50 48.50 48.50 48.50 0.0M
2025-09-05 48.25 48.25 48.25 48.25 0.0M
2025-09-04 48.28 48.28 48.28 48.28 0.0M
2025-09-03 48.30 48.30 48.30 48.30 0.0M
2025-09-02 48.10 48.10 48.10 48.10 0.0M
2025-09-01 48.01 48.01 48.00 48.00 0.0M
2025-08-26 49.00 49.50 49.00 49.50 0.0M
2025-08-22 49.00 49.00 49.00 49.00 0.0M
2025-08-20 49.94 49.94 48.00 48.00 0.0M
2025-08-19 47.03 47.03 47.03 47.03 0.0M
2025-08-18 47.03 47.03 47.03 47.03 0.0M
2025-08-13 48.00 48.00 48.00 48.00 0.0M
2025-08-12 48.00 48.00 48.00 48.00 0.0M
2025-08-11 49.73 49.73 47.00 47.10 0.0M
2025-08-08 47.02 47.10 47.02 47.10 0.0M
2025-08-07 47.65 47.65 47.01 47.01 0.0M
2025-08-05 47.01 49.80 47.01 49.80 0.0M
2025-08-01 47.13 48.99 47.13 47.24 0.0M
2025-07-30 48.00 48.01 47.93 47.93 0.0M
2025-07-28 52.80 52.80 49.00 49.61 0.0M
2025-07-25 46.13 49.99 46.13 49.90 0.0M
2025-07-24 48.49 51.00 46.18 48.55 0.0M
2025-07-23 52.66 52.66 50.28 50.43 0.0M
2025-07-22 56.85 56.85 51.55 51.55 0.0M
2025-07-21 45.67 56.99 45.67 53.68 0.0M
2025-07-18 45.63 45.63 45.63 45.63 0.0M
2025-07-17 44.26 44.26 43.77 43.77 0.0M
2025-07-16 46.55 46.55 46.55 46.55 0.0M
2025-07-11 47.05 47.05 47.04 47.05 0.0M
2025-07-10 47.05 47.05 47.05 47.05 0.0M
2025-07-07 53.97 53.97 50.23 50.23 0.0M
2025-07-04 47.85 47.85 47.02 47.02 0.0M
2025-07-01 47.83 47.83 47.83 47.83 0.0M
2025-06-30 46.84 46.86 46.84 46.86 0.0M
2025-06-27 46.85 46.85 46.85 46.85 0.0M
2025-06-25 47.50 47.60 47.50 47.55 0.0M
2025-06-23 47.60 47.60 47.60 47.60 0.0M
2025-06-20 47.60 47.60 47.60 47.60 0.0M
2025-06-18 47.90 47.90 47.90 47.90 0.0M
2025-06-17 48.00 48.00 48.00 48.00 0.0M
2025-06-13 48.27 48.27 48.10 48.10 0.0M
2025-06-12 48.18 48.28 48.18 48.28 0.0M
2025-06-11 48.12 48.12 48.12 48.12 0.0M
2025-06-10 49.49 49.49 48.96 48.96 0.0M
2025-06-09 48.27 49.50 48.27 48.28 0.0M
2025-06-06 49.50 49.50 48.11 48.11 0.0M
2025-06-05 49.27 49.27 49.27 49.27 0.0M
2025-06-04 50.49 50.50 49.50 49.50 0.0M
2025-06-03 49.53 49.53 49.52 49.52 0.0M
2025-05-30 50.50 50.50 50.50 50.50 0.0M
2025-05-29 50.50 50.50 50.50 50.50 0.0M
2025-05-21 50.49 50.49 50.49 50.49 0.0M
2025-05-20 49.61 50.50 49.61 50.49 0.0M
2025-05-19 49.56 50.99 49.55 50.99 0.0M
2025-05-16 51.99 51.99 51.99 51.99 0.0M
2025-05-15 49.85 51.99 49.85 51.99 0.0M
2025-05-13 50.39 50.39 49.91 49.91 0.0M
2025-05-07 50.99 50.99 50.99 50.99 0.0M
2025-05-06 49.95 49.95 49.94 49.94 0.0M
2025-05-05 51.00 51.00 51.00 51.00 0.0M
2025-05-02 52.00 52.00 51.00 51.00 0.0M
2025-04-30 52.49 53.93 52.49 53.93 0.0M
2025-04-28 50.51 50.51 50.51 50.51 0.0M
2025-04-24 53.87 53.87 53.87 53.87 0.0M
2025-04-23 50.00 50.00 50.00 50.00 0.0M
2025-04-17 50.49 50.49 50.49 50.49 0.0M
2025-04-16 50.49 50.49 50.49 50.49 0.0M
2025-04-15 50.49 50.49 50.49 50.49 0.0M
2025-04-10 50.98 50.98 50.98 50.98 0.0M
2025-04-09 48.11 48.11 48.11 48.11 0.0M
2025-04-08 48.12 48.12 48.11 48.11 0.0M
2025-04-04 50.11 50.11 50.10 50.10 0.0M
2025-04-02 52.00 52.00 50.11 50.11 0.0M
2025-04-01 52.56 52.83 52.56 52.83 0.0M
2025-03-31 48.92 52.55 48.92 52.55 0.0M
2025-03-28 51.85 52.83 51.66 52.36 0.0M
2025-03-26 52.74 52.74 48.90 48.90 0.0M
2025-03-25 49.86 49.86 49.86 49.86 0.0M
2025-03-21 49.25 52.99 49.25 49.60 0.0M
2025-03-19 49.23 49.23 49.23 49.23 0.0M
2025-03-14 49.00 49.00 48.90 49.00 0.0M
2025-03-13 49.50 49.50 49.50 49.50 0.0M
2025-03-07 49.90 49.90 49.90 49.90 0.0M
2025-03-06 48.31 48.33 48.31 48.33 0.0M
2025-03-05 50.09 50.10 50.09 50.10 0.0M
2025-02-28 48.65 48.65 48.55 48.55 0.0M
2025-02-25 50.02 50.02 48.61 48.61 0.0M
2025-02-24 51.01 51.01 51.00 51.00 0.0M
2025-02-21 51.64 51.65 51.62 51.62 0.0M
2025-02-20 51.51 51.66 51.51 51.65 0.0M
2025-02-19 51.51 51.51 51.51 51.51 0.0M
2025-02-18 55.22 55.22 51.00 52.00 0.0M
2025-02-14 58.00 58.00 55.01 55.01 0.0M
2025-02-13 57.85 57.85 57.00 57.00 0.0M
2025-02-12 57.89 57.89 57.89 57.89 0.0M
2025-02-11 56.09 56.09 56.02 56.02 0.0M
2025-02-04 55.69 56.00 55.65 56.00 0.0M
2025-02-03 56.00 56.00 56.00 56.00 0.0M
2025-01-30 52.00 52.00 52.00 52.00 0.0M
2025-01-29 52.00 52.00 52.00 52.00 0.0M
2025-01-28 52.00 52.00 52.00 52.00 0.0M
2025-01-24 49.51 53.64 49.51 53.64 0.0M
2025-01-23 50.01 50.01 50.00 50.00 0.0M
2025-01-21 53.99 54.00 50.01 50.01 0.0M
2025-01-20 48.61 50.00 48.61 50.00 0.0M
2025-01-16 50.01 50.99 50.01 50.99 0.0M
2025-01-15 50.51 50.51 50.01 50.01 0.0M
2025-01-13 50.00 51.00 50.00 51.00 0.0M
2025-01-10 49.97 49.97 49.97 49.97 0.0M
2025-01-09 50.00 50.00 50.00 50.00 0.0M
2025-01-08 50.00 50.00 50.00 50.00 0.0M
2025-01-07 49.00 49.00 49.00 49.00 0.0M
2025-01-06 50.00 50.00 50.00 50.00 0.0M
2025-01-03 51.96 51.97 47.17 47.17 0.0M
2025-01-02 50.00 50.50 50.00 50.00 0.0M