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
2023-12-28 29.46 29.60 29.46 29.60 0.0M
2023-12-27 29.53 29.53 29.53 29.53 0.0M
2023-12-26 30.38 31.16 29.18 29.41 0.0M
2023-12-22 28.99 29.62 28.98 29.62 0.0M
2023-12-21 31.10 31.18 31.10 31.18 0.0M
2023-12-20 28.71 28.87 28.71 28.87 0.0M
2023-12-19 30.46 30.46 30.46 30.46 0.0M
2023-12-18 31.15 31.15 31.15 31.15 0.0M
2023-12-15 29.46 29.46 28.98 28.98 0.0M
2023-12-07 29.45 29.60 29.45 29.45 0.0M
2023-12-04 29.21 29.21 29.21 29.21 0.0M
2023-12-01 29.02 29.60 28.69 29.60 0.0M
2023-11-30 28.82 28.94 28.82 28.90 0.0M
2023-11-29 30.19 30.19 30.19 30.19 0.0M
2023-11-24 28.51 30.19 28.51 30.19 0.0M
2023-11-23 30.37 30.58 30.37 30.58 0.0M
2023-11-22 30.26 30.26 30.26 30.26 0.0M
2023-11-20 30.15 30.15 30.15 30.15 0.0M
2023-11-17 29.99 30.23 29.99 30.23 0.0M
2023-11-13 29.81 29.81 29.81 29.81 0.0M
2023-11-10 29.60 29.84 29.60 29.84 0.0M
2023-11-09 28.32 28.32 28.32 28.32 0.0M
2023-11-07 28.25 28.25 28.25 28.25 0.0M
2023-11-03 30.53 30.57 30.53 30.57 0.0M
2023-11-01 30.57 30.57 30.57 30.57 0.0M
2023-10-27 30.57 30.57 30.57 30.57 0.0M
2023-10-20 28.98 29.29 28.98 29.29 0.0M
2023-10-09 28.93 30.56 28.93 30.38 0.0M
2023-10-06 28.44 28.44 28.43 28.43 0.0M
2023-10-05 28.86 28.86 28.86 28.86 0.0M
2023-10-04 28.13 28.86 28.13 28.86 0.0M
2023-10-03 29.60 29.60 29.60 29.60 0.0M
2023-09-28 28.12 28.82 28.12 28.82 0.0M
2023-09-25 29.03 29.21 29.02 29.21 0.0M
2023-09-22 29.03 29.03 29.03 29.03 0.0M
2023-09-13 30.36 30.38 30.36 30.38 0.0M
2023-09-12 30.00 30.00 30.00 30.00 0.0M
2023-09-11 28.95 30.30 28.95 30.30 0.0M
2023-09-06 28.11 28.11 28.11 28.11 0.0M
2023-09-05 30.38 30.38 29.99 29.99 0.0M
2023-09-04 30.38 30.38 30.38 30.38 0.0M
2023-08-30 31.08 31.08 28.73 28.73 0.0M
2023-08-29 30.38 30.38 30.38 30.38 0.0M
2023-08-28 30.38 30.38 30.38 30.38 0.0M
2023-08-25 30.67 31.10 30.67 31.10 0.0M
2023-08-24 28.11 28.11 28.11 28.11 0.0M
2023-08-21 30.69 30.69 30.69 30.69 0.0M
2023-08-18 29.99 31.09 29.99 31.09 0.0M
2023-08-16 31.10 31.10 31.10 31.10 0.0M
2023-08-11 31.10 31.11 31.10 31.11 0.0M
2023-08-08 31.28 31.28 31.28 31.28 0.0M
2023-08-07 28.99 30.30 28.98 30.30 0.0M
2023-08-04 28.17 30.07 28.17 30.07 0.0M
2023-08-03 29.59 29.59 28.13 28.13 0.0M
2023-08-02 29.84 29.84 29.60 29.60 0.0M
2023-08-01 30.35 30.35 30.05 30.05 0.0M
2023-07-31 29.68 30.40 29.50 30.40 0.0M
2023-07-28 29.68 29.68 29.09 29.50 0.0M
2023-07-27 29.68 29.68 29.68 29.68 0.0M
2023-07-21 28.31 28.31 28.31 28.31 0.0M
2023-07-20 29.42 29.42 29.42 29.42 0.0M
2023-07-18 29.38 29.39 29.38 29.39 0.0M
2023-07-17 28.20 28.20 28.20 28.20 0.0M
2023-07-14 29.09 29.09 29.09 29.09 0.0M
2023-07-12 27.13 27.13 27.13 27.13 0.0M
2023-07-11 27.46 27.46 27.46 27.46 0.0M
2023-07-07 29.22 29.22 28.30 28.94 0.0M
2023-07-06 28.95 28.95 28.95 28.95 0.0M
2023-07-05 29.22 29.22 29.22 29.22 0.0M
2023-07-03 28.18 29.18 27.10 29.18 0.0M
2023-06-30 28.18 28.18 28.18 28.18 0.0M
2023-06-29 28.16 28.18 28.16 28.18 0.0M
2023-06-26 26.73 28.16 26.72 28.16 0.0M
2023-06-23 26.79 26.79 26.79 26.79 0.0M
2023-06-22 26.76 26.76 26.71 26.71 0.0M
2023-06-20 27.08 27.08 26.71 26.71 0.0M
2023-06-16 28.00 28.00 28.00 28.00 0.0M
2023-06-15 26.72 27.08 26.72 27.08 0.0M
2023-06-14 27.78 27.81 27.78 27.81 0.0M
2023-06-05 26.35 27.08 26.35 27.08 0.0M
2023-06-02 28.10 28.10 28.10 28.10 0.0M
2023-06-01 27.94 28.10 27.94 28.10 0.0M
2023-05-29 27.81 27.81 27.81 27.81 0.0M
2023-05-24 27.81 27.81 27.81 27.81 0.0M
2023-05-23 27.81 27.81 27.81 27.81 0.0M
2023-05-22 29.19 29.19 29.19 29.19 0.0M
2023-05-19 29.19 29.19 29.19 29.19 0.0M
2023-05-17 28.18 28.18 28.18 28.18 0.0M
2023-05-15 28.18 28.18 28.18 28.18 0.0M
2023-05-12 28.18 28.18 28.18 28.18 0.0M
2023-05-06 38.50 38.50 38.50 38.50 0.0M
2023-05-05 27.80 28.18 27.45 28.18 0.0M
2023-05-03 27.80 27.80 27.80 27.80 0.0M
2023-05-02 26.71 29.27 26.71 29.27 0.0M
2023-04-28 26.88 26.88 26.88 26.88 0.0M
2023-04-24 27.21 27.21 27.21 27.21 0.0M
2023-04-20 27.25 27.25 27.25 27.25 0.0M
2023-04-19 27.25 27.25 27.25 27.25 0.0M
2023-04-14 27.25 27.25 27.25 27.25 0.0M
2023-04-12 27.46 27.46 27.46 27.46 0.0M
2023-04-06 25.48 27.46 25.48 27.46 0.0M
2023-04-05 25.48 25.48 25.48 25.48 0.0M
2023-04-03 24.82 25.49 24.77 25.49 0.0M
2023-03-31 26.18 26.18 25.15 26.14 0.0M
2023-03-30 26.19 26.19 26.19 26.19 0.0M
2023-03-29 27.58 27.58 24.99 24.99 0.0M
2023-03-28 25.84 25.84 25.84 25.84 0.0M
2023-03-22 26.90 26.90 26.90 26.90 0.0M
2023-03-20 28.31 28.31 27.61 27.61 0.0M
2023-03-16 26.40 27.61 26.40 27.61 0.0M
2023-03-15 25.62 26.54 25.62 26.54 0.0M
2023-03-14 26.12 26.12 24.77 24.77 0.0M
2023-03-13 26.82 26.82 26.82 26.82 0.0M
2023-03-09 26.82 26.82 26.82 26.82 0.0M
2023-03-06 26.82 26.82 26.82 26.82 0.0M
2023-03-02 26.82 26.82 26.82 26.82 0.0M
2023-03-01 26.82 26.82 26.82 26.82 0.0M
2023-02-27 26.83 26.83 26.83 26.83 0.0M
2023-02-23 26.19 26.19 26.19 26.19 0.0M
2023-02-22 25.48 26.19 25.48 26.19 0.0M
2023-02-17 26.19 26.19 26.19 26.19 0.0M
2023-02-16 26.19 26.19 26.19 26.19 0.0M
2023-02-15 26.19 26.19 26.19 26.19 0.0M
2023-02-13 25.52 25.52 25.52 25.52 0.0M
2023-02-10 25.49 26.19 25.49 26.19 0.0M
2023-02-07 26.15 26.15 26.15 26.15 0.0M
2023-02-06 26.01 26.19 26.01 26.19 0.0M
2023-02-02 24.82 25.84 24.82 25.84 0.0M
2023-02-01 24.82 24.82 24.82 24.82 0.0M
2023-01-31 24.80 24.80 24.80 24.80 0.0M
2023-01-30 24.79 26.01 24.79 26.01 0.0M
2023-01-27 26.10 26.19 26.10 26.18 0.0M
2023-01-24 24.86 24.86 24.81 24.81 0.0M
2023-01-19 24.77 24.77 24.77 24.77 0.0M
2023-01-18 26.19 26.19 26.19 26.19 0.0M
2023-01-17 25.86 25.86 25.86 25.86 0.0M
2023-01-16 24.98 25.86 24.98 25.86 0.0M
2023-01-12 24.14 24.36 24.14 24.36 0.0M
2023-01-10 23.43 26.01 23.43 26.01 0.0M
2023-01-09 24.77 25.41 24.77 25.41 0.0M
2023-01-06 24.12 24.12 24.12 24.12 0.0M
2023-01-05 25.47 25.47 25.47 25.47 0.0M
2023-01-04 25.98 25.99 23.89 23.89 0.0M
2023-01-03 25.99 25.99 25.99 25.99 0.0M
2023-01-02 25.28 25.28 24.59 24.59 0.0M