São Paulo - Delayed Quote BRL

Elektro Redes S.A. (EKTR4.SA)

50.99

0.00

(0.00%)

At close: May 7 at 2:11:32 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	50.99	50.99	50.99	50.99	50.99	-
May 8, 2025	50.99	50.99	50.99	50.99	50.99	-
May 7, 2025	50.99	50.99	50.99	50.99	50.99	100
May 6, 2025	49.95	49.95	49.94	49.94	49.94	400
May 5, 2025	51.00	51.00	51.00	51.00	51.00	400
May 2, 2025	52.00	52.00	51.00	51.00	51.00	500
Apr 30, 2025	52.49	53.93	52.49	53.93	53.93	600
Apr 29, 2025	50.51	50.51	50.51	50.51	50.51	-
Apr 28, 2025	50.51	50.51	50.51	50.51	50.51	100
Apr 25, 2025	53.87	53.87	53.87	53.87	53.87	-
Apr 24, 2025	53.87	53.87	53.87	53.87	53.87	100
Apr 23, 2025	50.00	50.00	50.00	50.00	50.00	100
Apr 22, 2025	50.49	50.49	50.49	50.49	50.49	-
Apr 17, 2025	50.49	50.49	50.49	50.49	50.49	200
Apr 16, 2025	50.49	50.49	50.49	50.49	50.49	200
Apr 15, 2025	50.49	50.49	50.49	50.49	50.49	100
Apr 14, 2025	0.947382 Dividend
Apr 14, 2025	51.93	51.93	51.93	51.93	51.93	-
Apr 11, 2025	51.93	51.93	51.93	51.93	50.98	-
Apr 10, 2025	51.93	51.93	51.93	51.93	50.98	100
Apr 9, 2025	49.00	49.00	49.00	49.00	48.11	100
Apr 8, 2025	49.01	49.01	49.00	49.00	48.11	700
Apr 7, 2025	50.10	50.10	50.10	50.10	49.19	-
Apr 4, 2025	50.11	50.11	50.10	50.10	49.19	200
Apr 3, 2025	50.11	50.11	50.11	50.11	49.20	-
Apr 2, 2025	0.139666 Dividend
Apr 2, 2025	52.00	52.00	50.11	50.11	49.20	400
Apr 1, 2025	52.70	52.97	52.70	52.97	51.87	400
Mar 31, 2025	49.05	52.69	49.05	52.69	51.59	400
Mar 28, 2025	51.99	52.97	51.80	52.50	51.41	700
Mar 27, 2025	49.03	49.03	49.03	49.03	48.01	-
Mar 26, 2025	52.88	52.88	49.03	49.03	48.01	800
Mar 25, 2025	49.86	49.86	49.86	49.86	48.82	100
Mar 24, 2025	49.60	49.60	49.60	49.60	48.57	-
Mar 21, 2025	49.25	52.99	49.25	49.60	48.57	400
Mar 20, 2025	49.23	49.23	49.23	49.23	48.20	-
Mar 19, 2025	49.23	49.23	49.23	49.23	48.20	100
Mar 18, 2025	49.00	49.00	49.00	49.00	47.98	-
Mar 17, 2025	49.00	49.00	49.00	49.00	47.98	-
Mar 14, 2025	49.00	49.00	48.90	49.00	47.98	500
Mar 13, 2025	49.50	49.50	49.50	49.50	48.47	100
Mar 12, 2025	49.90	49.90	49.90	49.90	48.86	-
Mar 11, 2025	49.90	49.90	49.90	49.90	48.86	-
Mar 10, 2025	49.90	49.90	49.90	49.90	48.86	-
Mar 7, 2025	49.90	49.90	49.90	49.90	48.86	100
Mar 6, 2025	48.31	48.33	48.31	48.33	47.32	300
Mar 5, 2025	50.09	50.10	50.09	50.10	49.06	300
Feb 28, 2025	48.65	48.65	48.55	48.55	47.54	300
Feb 27, 2025	48.61	48.61	48.61	48.61	47.60	-
Feb 26, 2025	48.61	48.61	48.61	48.61	47.60	-
Feb 25, 2025	50.02	50.02	48.61	48.61	47.60	2,000
Feb 24, 2025	51.01	51.01	51.00	51.00	49.94	300
Feb 21, 2025	51.64	51.65	51.62	51.62	50.54	400
Feb 20, 2025	51.51	51.66	51.51	51.65	50.57	400
Feb 19, 2025	51.51	51.51	51.51	51.51	50.44	100
Feb 18, 2025	55.22	55.22	51.00	52.00	50.92	1,300
Feb 17, 2025	55.01	55.01	55.01	55.01	53.86	-
Feb 14, 2025	58.00	58.00	55.01	55.01	53.86	200
Feb 13, 2025	57.85	57.85	57.00	57.00	55.81	500
Feb 12, 2025	57.89	57.89	57.89	57.89	56.68	100
Feb 11, 2025	56.09	56.09	56.02	56.02	54.85	200
Feb 10, 2025	56.00	56.00	56.00	56.00	54.83	-
Feb 7, 2025	56.00	56.00	56.00	56.00	54.83	-
Feb 6, 2025	56.00	56.00	56.00	56.00	54.83	-
Feb 5, 2025	56.00	56.00	56.00	56.00	54.83	-
Feb 4, 2025	55.69	56.00	55.65	56.00	54.83	700
Feb 3, 2025	56.00	56.00	56.00	56.00	54.83	100
Jan 31, 2025	52.00	52.00	52.00	52.00	50.92	-
Jan 30, 2025	52.00	52.00	52.00	52.00	50.92	100
Jan 29, 2025	52.00	52.00	52.00	52.00	50.92	300
Jan 28, 2025	52.00	52.00	52.00	52.00	50.92	300
Jan 27, 2025	53.64	53.64	53.64	53.64	52.52	-
Jan 24, 2025	49.51	53.64	49.51	53.64	52.52	200
Jan 23, 2025	50.01	50.01	50.00	50.00	48.96	1,000
Jan 22, 2025	50.01	50.01	50.01	50.01	48.97	-
Jan 21, 2025	53.99	54.00	50.01	50.01	48.97	600
Jan 20, 2025	48.61	50.00	48.61	50.00	48.96	300
Jan 17, 2025	50.99	50.99	50.99	50.99	49.93	-
Jan 16, 2025	50.01	50.99	50.01	50.99	49.93	400
Jan 15, 2025	50.51	50.51	50.01	50.01	48.97	500
Jan 14, 2025	51.00	51.00	51.00	51.00	49.94	-
Jan 13, 2025	50.00	51.00	50.00	51.00	49.94	300
Jan 10, 2025	49.97	49.97	49.97	49.97	48.93	100
Jan 9, 2025	50.00	50.00	50.00	50.00	48.96	100
Jan 8, 2025	50.00	50.00	50.00	50.00	48.96	100
Jan 7, 2025	49.00	49.00	49.00	49.00	47.98	200
Jan 6, 2025	50.00	50.00	50.00	50.00	48.96	100
Jan 3, 2025	51.96	51.97	47.17	47.17	46.19	2,700
Jan 2, 2025	50.00	50.50	50.00	50.00	48.96	400
Dec 30, 2024	49.00	49.00	49.00	49.00	47.98	400
Dec 27, 2024	50.80	50.80	47.00	50.80	49.74	700
Dec 26, 2024	0.112671 Dividend
Dec 26, 2024	49.00	49.00	49.00	49.00	47.98	300
Dec 23, 2024	48.60	51.00	48.60	51.00	49.83	300
Dec 20, 2024	44.52	47.97	44.52	47.97	46.87	1,300
Dec 19, 2024	47.50	47.50	44.48	44.48	43.46	200
Dec 18, 2024	47.86	47.97	47.86	47.97	46.87	600
Dec 17, 2024	46.58	46.58	46.58	46.58	45.51	300
Dec 16, 2024	45.00	46.58	45.00	46.58	45.51	200
Dec 13, 2024	46.57	46.57	46.57	46.57	45.50	200
Dec 12, 2024	44.50	44.50	44.50	44.50	43.48	200
Dec 11, 2024	44.50	44.50	44.50	44.50	43.48	-
Dec 10, 2024	44.50	44.50	44.50	44.50	43.48	-
Dec 9, 2024	44.53	44.65	44.50	44.50	43.48	2,200
Dec 6, 2024	44.22	46.42	44.22	46.42	45.35	300
Dec 5, 2024	45.90	45.90	45.90	45.90	44.84	100
Dec 4, 2024	44.20	46.32	43.10	46.32	45.25	1,000
Dec 3, 2024	44.13	45.00	44.10	44.20	43.18	800
Dec 2, 2024	47.00	47.00	47.00	47.00	45.92	-
Nov 29, 2024	45.00	47.00	45.00	47.00	45.92	300
Nov 28, 2024	47.83	47.83	45.00	45.00	43.97	600
Nov 27, 2024	47.84	48.00	47.84	47.99	46.89	400
Nov 26, 2024	45.09	45.09	45.09	45.09	44.05	-
Nov 25, 2024	47.14	47.20	45.09	45.09	44.05	1,000
Nov 22, 2024	45.43	45.45	45.43	45.45	44.40	3,200
Nov 21, 2024	45.01	45.43	45.01	45.01	43.97	300
Nov 19, 2024	45.11	45.45	45.11	45.45	44.40	900
Nov 18, 2024	45.20	45.44	45.20	45.44	44.40	500
Nov 14, 2024	45.41	45.44	45.41	45.44	44.40	500
Nov 13, 2024	45.42	45.45	45.29	45.43	44.39	3,500
Nov 12, 2024	45.42	45.42	45.39	45.42	44.38	500
Nov 11, 2024	43.00	43.00	43.00	43.00	42.01	100
Nov 8, 2024	45.42	45.42	42.13	42.71	41.73	400
Nov 7, 2024	45.45	45.45	45.45	45.45	44.40	100
Nov 6, 2024	43.98	45.45	43.98	45.44	44.40	1,000
Nov 5, 2024	43.00	43.98	43.00	43.00	42.01	400
Nov 4, 2024	43.00	43.56	43.00	43.52	42.52	500
Nov 1, 2024	42.90	43.50	42.90	43.00	42.01	900
Oct 31, 2024	42.49	42.50	42.49	42.50	41.52	900
Oct 30, 2024	42.00	42.00	41.20	41.20	40.25	400
Oct 29, 2024	42.00	42.00	41.00	41.12	40.17	2,600
Oct 28, 2024	46.00	46.00	41.50	41.62	40.66	7,100
Oct 25, 2024	1.127253 Dividend
Oct 25, 2024	48.55	48.55	48.55	48.55	47.43	-
Oct 24, 2024	44.40	48.55	44.40	48.55	46.33	8,700
Oct 23, 2024	45.44	45.44	45.44	45.44	43.36	300
Oct 22, 2024	45.44	45.45	44.59	44.59	42.55	4,400
Oct 21, 2024	45.44	45.44	45.44	45.44	43.36	100
Oct 18, 2024	45.45	45.45	43.03	45.45	43.37	3,300
Oct 17, 2024	45.45	45.45	43.00	43.00	41.04	1,000
Oct 16, 2024	45.43	45.43	45.43	45.43	43.35	100
Oct 15, 2024	43.45	45.35	43.45	45.35	43.28	200
Oct 14, 2024	45.35	45.35	45.35	45.35	43.28	100
Oct 11, 2024	45.30	45.45	45.30	45.35	43.28	600
Oct 10, 2024	45.30	45.30	45.30	45.30	43.23	-
Oct 9, 2024	45.43	45.43	45.30	45.30	43.23	400
Oct 8, 2024	45.43	45.43	45.43	45.43	43.35	-
Oct 7, 2024	43.23	45.43	43.23	45.43	43.35	300
Oct 4, 2024	45.45	45.45	45.45	45.45	43.37	600
Oct 3, 2024	45.45	45.45	45.45	45.45	43.37	-
Oct 2, 2024	45.45	45.45	45.45	45.45	43.37	400
Oct 1, 2024	0.104721 Dividend
Oct 1, 2024	45.02	45.02	45.02	45.02	42.96	-
Sep 30, 2024	45.30	45.30	45.02	45.02	42.86	300
Sep 27, 2024	45.55	45.55	45.01	45.01	42.85	2,100
Sep 26, 2024	45.55	45.55	45.55	45.55	43.37	700
Sep 25, 2024	45.55	45.55	45.55	45.55	43.37	200
Sep 24, 2024	45.55	45.55	45.55	45.55	43.37	800
Sep 23, 2024	45.55	45.55	45.01	45.01	42.85	400
Sep 20, 2024	45.55	45.55	45.55	45.55	43.37	100
Sep 19, 2024	45.45	45.45	45.35	45.35	43.18	300
Sep 18, 2024	45.00	45.31	45.00	45.30	43.13	1,000
Sep 17, 2024	44.86	45.41	44.86	45.01	42.85	1,700
Sep 16, 2024	43.83	44.90	43.83	44.85	42.70	800
Sep 13, 2024	43.71	45.53	43.71	45.53	43.35	300
Sep 12, 2024	44.11	46.90	43.71	43.71	41.62	3,000
Sep 11, 2024	44.11	44.11	44.11	44.11	42.00	800
Sep 10, 2024	44.04	44.11	44.04	44.11	42.00	2,000
Sep 9, 2024	44.05	44.05	44.05	44.05	41.94	1,000
Sep 6, 2024	43.19	43.22	43.19	43.22	41.15	1,200
Sep 5, 2024	42.90	43.13	42.90	43.13	41.06	300
Sep 4, 2024	43.22	43.22	42.75	42.75	40.70	1,100
Sep 3, 2024	43.22	43.22	43.22	43.22	41.15	200
Sep 2, 2024	43.74	44.10	43.21	43.22	41.15	4,900
Aug 30, 2024	43.22	43.22	43.20	43.22	41.15	1,600
Aug 29, 2024	43.00	43.22	42.90	43.20	41.13	2,200
Aug 28, 2024	43.00	43.22	43.00	43.22	41.15	1,000
Aug 27, 2024	42.79	43.00	42.46	43.00	40.94	1,300
Aug 26, 2024	42.60	43.14	42.14	43.00	40.94	2,300
Aug 23, 2024	42.00	42.00	42.00	42.00	39.99	100
Aug 22, 2024	42.99	43.15	41.52	41.52	39.53	2,300
Aug 21, 2024	43.23	43.23	43.00	43.15	41.08	800
Aug 20, 2024	43.00	43.25	42.41	43.25	41.18	700
Aug 19, 2024	42.39	43.30	42.39	43.30	41.23	800
Aug 16, 2024	41.79	42.40	40.95	40.95	38.99	1,400
Aug 15, 2024	41.75	41.75	41.15	41.16	39.19	1,200
Aug 14, 2024	41.57	42.26	41.54	41.80	39.80	1,400
Aug 13, 2024	41.85	41.85	41.85	41.85	39.85	1,000
Aug 12, 2024	41.88	41.88	41.85	41.85	39.85	200
Aug 9, 2024	41.86	42.00	41.85	41.85	39.85	800
Aug 8, 2024	41.54	42.16	41.52	42.16	40.14	1,300
Aug 7, 2024	42.55	42.55	42.55	42.55	40.51	200
Aug 6, 2024	42.40	42.55	41.04	42.55	40.51	1,100
Aug 5, 2024	40.80	42.04	40.80	42.04	40.03	1,800
Aug 2, 2024	40.19	40.82	40.19	40.82	38.86	300
Aug 1, 2024	40.58	40.99	39.02	40.05	38.13	2,100
Jul 31, 2024	40.50	42.40	40.00	40.58	38.64	1,700
Jul 30, 2024	40.68	40.88	40.68	40.68	38.73	400
Jul 29, 2024	42.10	42.10	40.29	41.50	39.51	1,600
Jul 26, 2024	2.319229 Dividend
Jul 26, 2024	41.00	42.55	41.00	42.55	40.51	2,800
Jul 25, 2024	45.67	45.67	44.50	45.30	40.92	11,900
Jul 24, 2024	42.30	46.52	41.97	45.67	41.26	22,600
Jul 23, 2024	39.55	43.00	39.55	42.30	38.21	10,300
Jul 22, 2024	39.40	39.40	39.40	39.40	35.59	300
Jul 19, 2024	39.51	39.55	39.40	39.40	35.59	800
Jul 18, 2024	39.55	39.55	39.50	39.50	35.68	2,200
Jul 17, 2024	39.55	39.55	39.55	39.55	35.73	4,000
Jul 16, 2024	39.55	39.55	39.55	39.55	35.73	4,300
Jul 15, 2024	39.55	39.55	39.31	39.55	35.73	1,700
Jul 12, 2024	39.50	39.55	39.50	39.55	35.73	400
Jul 11, 2024	39.50	39.50	39.50	39.50	35.68	1,100
Jul 10, 2024	39.50	39.50	39.50	39.50	35.68	400
Jul 9, 2024	39.50	39.50	39.45	39.45	35.64	300
Jul 8, 2024	39.55	39.55	39.50	39.50	35.68	3,600
Jul 5, 2024	39.55	39.55	39.54	39.55	35.73	1,200
Jul 4, 2024	39.55	39.55	39.50	39.55	35.73	1,600
Jul 3, 2024	39.54	39.55	39.54	39.55	35.73	2,200
Jul 2, 2024	39.00	39.00	39.00	39.00	35.23	-
Jul 1, 2024	39.55	39.55	39.00	39.00	35.23	400
Jun 28, 2024	39.55	39.55	39.55	39.55	35.73	900
Jun 27, 2024	39.55	39.55	39.55	39.55	35.73	500
Jun 26, 2024	0.122202 Dividend
Jun 26, 2024	39.98	39.99	39.55	39.55	35.73	3,000
Jun 25, 2024	39.11	39.15	39.10	39.10	35.21	1,100
Jun 24, 2024	39.00	39.00	39.00	39.00	35.12	-
Jun 21, 2024	39.00	39.00	39.00	39.00	35.12	100
Jun 20, 2024	39.00	39.00	38.64	38.64	34.80	400
Jun 19, 2024	39.00	39.00	39.00	39.00	35.12	300
Jun 18, 2024	39.00	39.00	39.00	39.00	35.12	-
Jun 17, 2024	39.48	39.49	39.00	39.00	35.12	1,300
Jun 14, 2024	38.12	39.48	38.12	38.17	34.37	400
Jun 13, 2024	38.41	38.41	38.12	38.12	34.33	1,200
Jun 12, 2024	38.25	38.25	38.25	38.25	34.45	-
Jun 11, 2024	38.25	38.25	38.25	38.25	34.45	-
Jun 10, 2024	39.55	39.55	38.25	38.25	34.45	500
Jun 7, 2024	39.40	39.40	39.40	39.40	35.48	200
Jun 6, 2024	39.10	39.39	38.10	39.39	35.47	1,000
Jun 5, 2024	39.55	39.55	39.10	39.10	35.21	1,100
Jun 4, 2024	39.54	39.55	39.54	39.54	35.61	2,200
Jun 3, 2024	39.54	39.55	39.05	39.05	35.17	700
May 31, 2024	39.14	39.49	39.04	39.05	35.17	900
May 29, 2024	39.09	39.54	39.09	39.54	35.61	200
May 28, 2024	39.55	39.55	39.55	39.55	35.62	500
May 27, 2024	39.55	39.55	39.55	39.55	35.62	300
May 24, 2024	39.55	39.55	39.55	39.55	35.62	3,600
May 23, 2024	39.55	39.55	39.54	39.55	35.62	3,600
May 22, 2024	39.41	39.55	39.41	39.50	35.57	6,500
May 21, 2024	39.55	39.55	39.50	39.50	35.57	800
May 20, 2024	39.44	39.55	39.44	39.55	35.62	500
May 17, 2024	39.54	39.55	39.54	39.55	35.62	1,000
May 16, 2024	39.01	39.01	39.00	39.00	35.12	700
May 15, 2024	39.00	39.00	39.00	39.00	35.12	200
May 14, 2024	39.00	39.09	38.65	39.09	35.20	600
May 13, 2024	39.55	39.55	39.55	39.55	35.62	-
May 10, 2024	39.50	39.55	39.50	39.55	35.62	800
May 9, 2024	39.55	39.55	39.39	39.39	35.47	300

COCE5.SA Companhia Energética do Ceará - COELCE

25.85

-0.54%

CLSC3.SA Centrais Elétricas de Santa Catarina S.A.

81.96

0.00%

EQUEY Equatorial S.A.

6.56

0.00%

CEBR6.SA Companhia Energética de Brasília - CEB

20.14

+0.10%

EQPA3.SA Equatorial Pará Distribuidora de Energia S.A.

6.24

-1.58%

CLSC4.SA Centrais Elétricas de Santa Catarina S.A.

83.24

+0.01%

CMS-PC CMS Energy Corporation

17.20

+0.47%

ENGI11.SA Energisa S.A.

45.66

-1.30%

CPFE3.SA CPFL Energia S.A.

38.10

-1.30%

EQTL3.SA Equatorial S.A.

36.69

-0.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Elektro Redes S.A. (EKTR4.SA)

Related Tickers