Telefonaktiebolaget LM Ericsson (publ) (BVMF:E1RI34)
Brazil
· Delayed Price · Currency is BRL 25.47
-0.30 (-1.16%)
At close: Dec 4, 2025
BVMF:E1RI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.16% | 2 |
| Dec 2, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.35% | 13 |
| Dec 1, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.41% | 4 |
| Nov 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.35% | 4 |
| Nov 19, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.85% | 1 |
| Nov 17, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.12% | 1 |
| Nov 14, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | 1 |
| Nov 11, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | 146 |
| Nov 7, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.92% | 4 |
| Nov 6, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - | 1 |
| Nov 5, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.02% | 22 |
| Nov 4, 2025 | 27.00 | 27.00 | 26.43 | 26.43 | 26.43 | -2.97% | 7 |
| Nov 3, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - | 224 |
| Oct 31, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.20% | 1 |
| Oct 30, 2025 | 27.01 | 27.57 | 27.01 | 27.57 | 27.57 | 1.10% | 7 |
| Oct 29, 2025 | 27.01 | 27.42 | 27.01 | 27.27 | 27.27 | 8.21% | 13 |
| Oct 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.83% | 100 |
| Oct 27, 2025 | 25.53 | 25.53 | 25.41 | 25.41 | 25.41 | -0.82% | 101 |
| Oct 24, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - | 5 |
| Oct 23, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.07% | 22 |
| Oct 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.71% | 1 |
| Oct 20, 2025 | 26.55 | 26.55 | 25.53 | 25.53 | 25.53 | -2.85% | 4 |
| Oct 16, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.57% | 8 |
| Oct 14, 2025 | 23.58 | 26.92 | 23.58 | 26.70 | 26.70 | 18.35% | 501 |
| Oct 10, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.26% | 50 |
| Oct 9, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - | 224 |
| Oct 2, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.72% | 9 |
| Oct 1, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.55% | 1 |
| Sep 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.77% | 1 |
| Sep 23, 2025 | 22.00 | 22.17 | 22.00 | 22.17 | 21.90 | 3.50% | 10 |
| Sep 19, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.16 | 1.52% | 1 |
| Sep 16, 2025 | 20.96 | 21.10 | 20.96 | 21.10 | 20.85 | 0.29% | 6 |
| Sep 15, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.79 | -1.22% | 26 |
| Sep 12, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.04 | -2.74% | 5 |
| Sep 9, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.64 | 4.58% | 1 |
| Aug 21, 2025 | 21.04 | 21.04 | 20.94 | 20.94 | 20.69 | 0.10% | 16 |
| Aug 19, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.67 | 1.55% | 3 |
| Aug 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.35 | - | 15 |
| Aug 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.35 | 0.98% | 147 |
| Aug 7, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.15 | 0.99% | 2 |
| Aug 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.96 | 0.40% | 100 |
| Aug 1, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.88 | 0.30% | 11 |
| Jul 30, 2025 | 20.22 | 20.22 | 20.04 | 20.06 | 19.82 | -3.00% | 21 |
| Jul 28, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.43 | -0.19% | 10 |
| Jul 24, 2025 | 21.17 | 21.17 | 20.72 | 20.72 | 20.47 | -1.15% | 11 |
| Jul 23, 2025 | 21.02 | 21.02 | 20.96 | 20.96 | 20.71 | 1.26% | 51 |
| Jul 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.45 | - | 5 |
| Jul 21, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.45 | 0.98% | 150 |
| Jul 17, 2025 | 20.50 | 20.56 | 20.50 | 20.50 | 20.25 | 0.20% | 23 |
| Jul 16, 2025 | 21.00 | 21.00 | 20.34 | 20.46 | 20.21 | 1.59% | 152 |
| Jul 15, 2025 | 20.90 | 20.90 | 20.00 | 20.14 | 19.90 | -9.77% | 172 |
| Jul 14, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.05 | -0.13% | 1 |
| Jul 11, 2025 | 22.50 | 22.50 | 22.35 | 22.35 | 22.08 | -1.72% | 4 |
| Jul 10, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.47 | -2.49% | 1 |
| Jul 8, 2025 | 23.77 | 23.77 | 23.30 | 23.32 | 23.04 | -0.93% | 8 |
| Jul 7, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.26 | -0.51% | 1 |
| Jul 3, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.37 | 1.02% | 30 |
| Jun 30, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.14 | 1.04% | 12 |
| Jun 27, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 22.90 | -0.34% | 100 |
| Jun 25, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 22.98 | 1.04% | 5 |
| Jun 24, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.74 | 3.41% | 100 |
| Jun 23, 2025 | 22.74 | 22.74 | 22.10 | 22.26 | 21.99 | -2.11% | 76 |
| Jun 20, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.47 | -0.96% | 31 |
| Jun 18, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.68 | -0.86% | 3 |
| Jun 17, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 22.88 | -0.81% | 1 |
| Jun 16, 2025 | 23.72 | 23.72 | 23.35 | 23.35 | 23.07 | -0.55% | 7 |
| Jun 12, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.20 | -0.17% | 10 |
| Jun 11, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.24 | -2.41% | 1 |
| Jun 4, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.81 | 0.50% | 2 |