Telefonaktiebolaget LM Ericsson (publ) (BVMF:E1RI34)
Brazil
· Delayed Price · Currency is BRL 28.56
+0.41 (1.46%)
Last updated: Apr 27, 2026, 11:01 AM GMT-3
BVMF:E1RI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 1.46% | 7 |
| Apr 24, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.54% | 4 |
| Apr 23, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -4.57% | 7 |
| Apr 20, 2026 | 28.14 | 29.34 | 28.14 | 29.34 | 29.34 | 4.26% | 136 |
| Apr 17, 2026 | 28.99 | 28.99 | 28.14 | 28.14 | 28.14 | -6.57% | 206 |
| Apr 13, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.07% | 1 |
| Apr 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.16% | 1 |
| Apr 9, 2026 | 30.29 | 30.29 | 30.15 | 30.15 | 30.15 | -0.40% | 9 |
| Apr 8, 2026 | 30.15 | 30.27 | 30.15 | 30.27 | 30.27 | 0.56% | 117 |
| Apr 6, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 5 |
| Apr 2, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.17% | 2 |
| Mar 31, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 29.87 | 4.15% | 1 |
| Mar 30, 2026 | 29.10 | 29.10 | 28.95 | 28.95 | 28.68 | -1.30% | 5 |
| Mar 27, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.05 | -0.85% | 4 |
| Mar 23, 2026 | 29.90 | 29.90 | 29.58 | 29.58 | 29.30 | -3.24% | 2 |
| Mar 18, 2026 | 31.08 | 31.08 | 30.57 | 30.57 | 30.28 | -1.36% | 2 |
| Mar 17, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.70 | -0.83% | 1 |
| Mar 16, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 30.96 | 3.31% | 2 |
| Mar 13, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 29.97 | 4.38% | 2 |
| Mar 9, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.71 | -1.93% | 1 |
| Mar 6, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.27 | - | 1 |
| Mar 3, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.27 | -1.01% | 184 |
| Feb 27, 2026 | 29.46 | 29.85 | 29.46 | 29.85 | 29.57 | 5.29% | 187 |
| Feb 24, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.08 | -0.94% | 1 |
| Feb 23, 2026 | 28.67 | 28.67 | 28.62 | 28.62 | 28.35 | -1.65% | 202 |
| Feb 20, 2026 | 29.37 | 29.37 | 29.10 | 29.10 | 28.83 | -1.22% | 13 |
| Feb 18, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.18 | 2.22% | 8 |
| Feb 13, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.55 | 0.24% | 184 |
| Feb 12, 2026 | 28.08 | 28.75 | 28.08 | 28.75 | 28.48 | 0.31% | 4 |
| Feb 11, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.39 | -1.61% | 200 |
| Feb 10, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 28.86 | 0.80% | 1 |
| Feb 9, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.63 | 0.14% | 170 |
| Feb 6, 2026 | 29.26 | 29.26 | 28.86 | 28.86 | 28.59 | -1.10% | 17 |
| Feb 5, 2026 | 28.65 | 29.18 | 28.26 | 29.18 | 28.91 | -0.14% | 240 |
| Feb 3, 2026 | 28.80 | 29.22 | 28.80 | 29.22 | 28.95 | 2.74% | 166 |
| Jan 30, 2026 | 28.14 | 28.44 | 28.14 | 28.44 | 28.17 | 1.07% | 4 |
| Jan 29, 2026 | 27.78 | 28.50 | 27.78 | 28.14 | 27.88 | -1.68% | 122 |
| Jan 28, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.35 | 3.55% | 1 |
| Jan 23, 2026 | 27.80 | 27.80 | 27.17 | 27.64 | 27.38 | 9.94% | 17 |
| Jan 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.90 | -0.04% | 2 |
| Jan 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.91 | -0.79% | 3 |
| Jan 9, 2026 | 25.59 | 25.59 | 25.35 | 25.35 | 25.11 | -1.52% | 5 |
| Jan 6, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.50 | - | 2 |
| Jan 5, 2026 | 25.96 | 25.96 | 25.74 | 25.74 | 25.50 | 28.70% | 23 |
| Jan 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.81 | -25.37% | 17 |
| Dec 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.55 | -0.74% | 10 |
| Dec 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.75 | 2.16% | 1 |
| Dec 17, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.18 | 1.61% | 2 |
| Dec 15, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.77 | - | 2 |
| Dec 12, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.77 | -0.91% | 1 |
| Dec 10, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.00 | -0.68% | 202 |
| Dec 9, 2025 | 26.31 | 26.43 | 26.31 | 26.43 | 26.18 | 1.61% | 4 |
| Dec 8, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 25.77 | 2.12% | 1 |
| Dec 4, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.23 | -1.16% | 2 |
| Dec 2, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.53 | -0.35% | 13 |
| Dec 1, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.62 | 1.41% | 4 |
| Nov 21, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.26 | 0.35% | 4 |
| Nov 19, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.17 | -1.85% | 1 |
| Nov 17, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.65 | -0.12% | 1 |
| Nov 14, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.68 | - | 1 |
| Nov 11, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.68 | - | 146 |
| Nov 7, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.68 | -0.92% | 4 |
| Nov 6, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 25.91 | - | 1 |
| Nov 5, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 25.91 | -1.02% | 22 |
| Nov 4, 2025 | 27.00 | 27.00 | 26.43 | 26.43 | 26.18 | -2.97% | 7 |
| Nov 3, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 26.98 | - | 224 |
| Oct 31, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 26.98 | -1.20% | 1 |
| Oct 30, 2025 | 27.01 | 27.57 | 27.01 | 27.57 | 27.31 | 1.10% | 7 |
| Oct 29, 2025 | 27.01 | 27.42 | 27.01 | 27.27 | 27.01 | 8.21% | 13 |
| Oct 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | -0.83% | 100 |