Elektro Redes S.A. (BVMF:EKTR4)
Brazil
· Delayed Price · Currency is BRL 39.00
+0.89 (2.34%)
Apr 28, 2026, 2:30 PM GMT-3
Elektro Redes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.11 | 39.00 | 38.11 | 39.00 | 39.00 | 2.34% | 1,100 |
| Apr 27, 2026 | 38.11 | 38.11 | 37.51 | 38.11 | 38.11 | 1.90% | 2,000 |
| Apr 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.03% | 100 |
| Apr 23, 2026 | 37.34 | 37.39 | 37.34 | 37.39 | 37.39 | -1.37% | 200 |
| Apr 22, 2026 | 37.90 | 37.93 | 37.90 | 37.91 | 37.91 | -0.50% | 800 |
| Apr 20, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.46% | 100 |
| Apr 17, 2026 | 37.80 | 38.00 | 37.30 | 37.55 | 37.55 | -0.66% | 3,200 |
| Apr 16, 2026 | 37.87 | 37.87 | 37.80 | 37.80 | 37.80 | -0.74% | 700 |
| Apr 15, 2026 | 38.11 | 38.11 | 37.87 | 38.08 | 38.08 | 0.08% | 900 |
| Apr 14, 2026 | 38.10 | 38.10 | 38.05 | 38.05 | 38.05 | -0.13% | 700 |
| Apr 13, 2026 | 38.10 | 38.10 | 37.80 | 38.10 | 38.10 | -1.80% | 500 |
| Apr 10, 2026 | 38.60 | 39.00 | 38.60 | 38.80 | 37.75 | 0.26% | 1,300 |
| Apr 9, 2026 | 38.50 | 38.70 | 38.20 | 38.70 | 37.65 | 0.65% | 1,400 |
| Apr 8, 2026 | 38.45 | 38.49 | 38.40 | 38.45 | 37.40 | 1.05% | 500 |
| Apr 6, 2026 | 38.00 | 38.05 | 37.90 | 38.05 | 37.02 | 0.11% | 900 |
| Apr 2, 2026 | 38.40 | 38.40 | 38.00 | 38.01 | 36.98 | -2.29% | 4,300 |
| Apr 1, 2026 | 38.40 | 38.90 | 38.40 | 38.90 | 37.84 | - | 400 |
| Mar 31, 2026 | 38.21 | 38.90 | 38.20 | 38.90 | 37.84 | -0.79% | 900 |
| Mar 30, 2026 | 38.40 | 39.21 | 38.40 | 39.21 | 38.14 | 2.11% | 400 |
| Mar 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.36 | - | 200 |
| Mar 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.36 | -0.70% | 200 |
| Mar 25, 2026 | 38.00 | 38.79 | 38.00 | 38.67 | 37.62 | 1.76% | 600 |
| Mar 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 36.97 | 0.29% | 300 |
| Mar 23, 2026 | 38.22 | 38.22 | 37.00 | 37.89 | 36.86 | -1.84% | 4,600 |
| Mar 20, 2026 | 38.26 | 38.60 | 38.26 | 38.60 | 37.55 | 0.89% | 200 |
| Mar 19, 2026 | 38.20 | 38.50 | 38.12 | 38.26 | 37.22 | 0.34% | 1,100 |
| Mar 18, 2026 | 39.03 | 39.03 | 38.13 | 38.13 | 37.09 | -2.48% | 1,100 |
| Mar 17, 2026 | 39.20 | 39.49 | 38.35 | 39.10 | 38.04 | -1.11% | 600 |
| Mar 16, 2026 | 39.54 | 39.54 | 39.54 | 39.54 | 38.47 | 0.10% | 100 |
| Mar 13, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 38.43 | - | 400 |
| Mar 12, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 38.43 | - | 700 |
| Mar 11, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 38.43 | -0.58% | 300 |
| Mar 10, 2026 | 39.74 | 39.74 | 39.73 | 39.73 | 38.49 | - | 200 |
| Mar 9, 2026 | 38.21 | 39.79 | 37.11 | 39.73 | 38.49 | -0.65% | 600 |
| Mar 6, 2026 | 40.10 | 40.10 | 39.99 | 39.99 | 38.74 | 0.73% | 200 |
| Mar 5, 2026 | 39.69 | 39.70 | 38.11 | 39.70 | 38.46 | 1.82% | 500 |
| Mar 4, 2026 | 39.01 | 39.01 | 37.00 | 38.99 | 37.77 | -0.03% | 3,300 |
| Mar 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.78 | -2.74% | 200 |
| Mar 2, 2026 | 40.00 | 40.10 | 40.00 | 40.10 | 38.85 | 0.02% | 400 |
| Feb 27, 2026 | 40.09 | 40.09 | 40.09 | 40.09 | 38.84 | -0.02% | 200 |
| Feb 26, 2026 | 39.01 | 40.10 | 39.01 | 40.10 | 38.85 | - | 300 |
| Feb 24, 2026 | 39.99 | 40.10 | 39.97 | 40.10 | 38.85 | 0.25% | 300 |
| Feb 23, 2026 | 39.69 | 40.11 | 39.69 | 40.00 | 38.75 | 2.54% | 6,900 |
| Feb 20, 2026 | 39.86 | 39.99 | 39.01 | 39.01 | 37.79 | - | 1,300 |
| Feb 19, 2026 | 38.01 | 39.02 | 37.51 | 39.01 | 37.79 | -2.43% | 900 |
| Feb 18, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 38.73 | -0.03% | 100 |
| Feb 13, 2026 | 39.97 | 39.99 | 38.07 | 39.99 | 38.74 | - | 2,800 |
| Feb 12, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 38.74 | - | 1,200 |
| Feb 11, 2026 | 39.55 | 39.99 | 39.50 | 39.99 | 38.74 | 1.11% | 500 |
| Feb 10, 2026 | 39.54 | 39.55 | 39.54 | 39.55 | 38.32 | 0.03% | 1,000 |
| Feb 9, 2026 | 39.22 | 39.54 | 39.20 | 39.54 | 38.31 | 0.82% | 700 |
| Feb 6, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | 38.00 | 0.56% | 100 |
| Feb 5, 2026 | 39.22 | 39.22 | 39.00 | 39.00 | 37.78 | - | 800 |
| Feb 4, 2026 | 39.11 | 39.11 | 39.00 | 39.00 | 37.78 | - | 1,600 |
| Feb 3, 2026 | 39.00 | 39.11 | 39.00 | 39.00 | 37.78 | 0.52% | 1,300 |
| Feb 2, 2026 | 38.30 | 39.00 | 37.36 | 38.80 | 37.59 | 1.44% | 1,200 |
| Jan 30, 2026 | 38.45 | 38.45 | 38.00 | 38.25 | 37.06 | -0.70% | 1,900 |
| Jan 29, 2026 | 39.99 | 39.99 | 38.52 | 38.52 | 37.32 | -3.68% | 1,200 |
| Jan 27, 2026 | 39.00 | 40.01 | 39.00 | 39.99 | 38.74 | -0.02% | 6,000 |
| Jan 26, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 38.75 | 0.03% | 700 |
| Jan 23, 2026 | 38.69 | 39.99 | 38.69 | 39.99 | 38.74 | 5.24% | 600 |
| Jan 22, 2026 | 38.89 | 38.90 | 38.00 | 38.00 | 36.81 | - | 400 |
| Jan 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 36.81 | 4.08% | 200 |
| Jan 20, 2026 | 38.01 | 38.01 | 36.50 | 36.51 | 35.37 | -5.05% | 2,100 |
| Jan 16, 2026 | 38.46 | 38.46 | 38.45 | 38.45 | 37.25 | -3.87% | 1,200 |
| Jan 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.75 | 0.03% | 100 |
| Jan 9, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 38.74 | 1.89% | 400 |
| Jan 8, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 38.03 | - | 100 |
| Jan 7, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 38.03 | -0.13% | 100 |
| Jan 6, 2026 | 39.49 | 39.50 | 39.30 | 39.30 | 38.07 | 1.92% | 400 |
| Jan 5, 2026 | 39.50 | 39.50 | 38.56 | 38.56 | 37.36 | 0.23% | 400 |
| Jan 2, 2026 | 38.47 | 38.50 | 38.47 | 38.47 | 37.27 | 0.16% | 500 |
| Dec 30, 2025 | 39.60 | 39.60 | 38.40 | 38.41 | 37.07 | -0.13% | 1,200 |
| Dec 29, 2025 | 40.00 | 40.00 | 38.46 | 38.46 | 37.12 | -2.88% | 200 |
| Dec 22, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 38.22 | -0.98% | 500 |
| Dec 18, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 38.60 | -4.76% | 200 |
| Dec 17, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 40.53 | 4.87% | 100 |
| Dec 15, 2025 | 40.05 | 40.05 | 40.04 | 40.04 | 38.65 | 0.10% | 600 |
| Dec 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 38.61 | -2.06% | 200 |
| Dec 10, 2025 | 40.85 | 40.85 | 40.84 | 40.84 | 39.42 | 0.05% | 600 |
| Dec 8, 2025 | 40.81 | 40.82 | 40.81 | 40.82 | 39.40 | 1.54% | 700 |
| Dec 5, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 38.80 | - | 200 |
| Dec 4, 2025 | 39.99 | 40.20 | 39.99 | 40.20 | 38.80 | 0.58% | 2,900 |
| Dec 3, 2025 | 39.16 | 39.97 | 37.98 | 39.97 | 38.58 | 2.07% | 900 |
| Dec 2, 2025 | 39.99 | 40.00 | 39.16 | 39.16 | 37.80 | -0.36% | 3,300 |
| Dec 1, 2025 | 39.31 | 39.31 | 39.30 | 39.30 | 37.93 | -1.73% | 400 |
| Nov 28, 2025 | 39.99 | 39.99 | 37.71 | 39.99 | 38.60 | - | 400 |
| Nov 27, 2025 | 39.99 | 39.99 | 36.61 | 39.99 | 38.60 | 1.27% | 2,200 |
| Nov 26, 2025 | 39.50 | 39.50 | 39.49 | 39.49 | 38.11 | -0.03% | 700 |
| Nov 25, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 38.12 | -1.15% | 300 |
| Nov 24, 2025 | 39.99 | 39.99 | 39.96 | 39.96 | 38.57 | 2.49% | 200 |
| Nov 19, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 37.63 | 1.01% | 100 |
| Nov 17, 2025 | 38.61 | 38.61 | 38.60 | 38.60 | 37.26 | 0.26% | 200 |
| Nov 14, 2025 | 39.99 | 40.00 | 38.26 | 38.50 | 37.16 | -3.75% | 1,200 |
| Nov 13, 2025 | 39.15 | 40.00 | 39.15 | 40.00 | 38.61 | 0.13% | 900 |
| Nov 12, 2025 | 39.87 | 39.95 | 39.87 | 39.95 | 38.56 | -0.10% | 1,100 |
| Nov 11, 2025 | 39.14 | 39.99 | 38.06 | 39.99 | 38.60 | 2.22% | 1,300 |
| Nov 10, 2025 | 39.16 | 39.16 | 39.12 | 39.12 | 37.76 | - | 1,100 |
| Nov 7, 2025 | 39.11 | 39.12 | 39.11 | 39.12 | 37.76 | 0.10% | 1,900 |
| Nov 6, 2025 | 39.99 | 39.99 | 39.08 | 39.08 | 37.72 | -0.94% | 600 |