Elektro Redes SA Historical Data - EKTR4 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Elektro Redes SA (EKTR4)
Elektro Redes SA (EKTR4) Historical

Elektro Redes SA (EKTR4)

51.00

3.03

(6.32%)

Closed December 23 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	6	13.3333333333	45	51	44.48	520	47.43423077	PR
4	3.86	8.18837505303	47.14	51	43.1	606	45.87886598	PR
12	5.7	12.582781457	45.3	51	41	1104	45.02521257	PR
26	11.89	30.4014318589	39.11	51	39	1546	43.47949696	PR
52	12	30.7692307692	39	51	37	1247	42.66791604	PR
156	22.5	78.9473684211	28.5	51	25	1038	38.28408822	PR
260	28.67	128.392297358	22.33	51	15	1310	31.78710786	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989340	51	3.03	6.32	48.6	51	48.6	300
1734730200	47.97	3.49	7.85	44.52	47.97	44.52	1300
1734643800	44.48	-3.49	-7.28	47.5	47.5	44.48	200
1734557400	47.97	1.39	2.98	47.86	47.97	47.86	600
1734470940	46.58	0	0.00	46.58	46.58	46.58	300
1734384540	46.58	0.01	0.02	45	46.58	45	200
1734125340	46.57	2.07	4.65	46.57	46.57	46.57	200
1734039000	44.5	0	0.00	44.5	44.5	44.5	200
1733952540	44.5	0	0.00	44.5	44.5	44.5	0
1733866140	44.5	0	0.00	44.5	44.5	44.5	0
1733779740	44.5	-1.92	-4.14	44.53	44.65	44.5	2200
1733520600	46.42	0.52	1.13	44.22	46.42	44.22	300
1733434200	45.9	-0.42	-0.91	45.9	45.9	45.9	100
1733347800	46.32	2.12	4.80	44.2	46.32	43.1	1000
1733261340	44.2	-2.8	-5.96	44.13	45	44.1	800
1733174940	47	0	0.00	47	47	47	0
1732915740	47	2	4.44	45	47	45	300
1732829400	45	-2.99	-6.23	47.83	47.83	45	600
1732743000	47.99	2.9	6.43	47.84	48	47.84	400
1732656540	45.09	0	0.00	45.09	45.09	45.09	0
1732570140	45.09	-0.36	-0.79	47.14	47.2	45.09	1000
1732310940	45.45	0.44	0.98	45.43	45.45	45.43	3200
1732224600	45.01	-0.44	-0.97	45.01	45.43	45.01	300
1732051800	45.45	0.01	0.02	45.11	45.45	45.11	900
1731965340	45.44	0	0.00	45.2	45.44	45.2	500
1731619800	45.44	0.01	0.02	45.41	45.44	45.41	500
1731533400	45.43	0.01	0.02	45.42	45.45	45.29	3500
1731446940	45.42	2.42	5.63	45.42	45.42	45.39	500
1731360540	43	0.29	0.68	43	43	43	100
1731101400	42.71	-2.74	-6.03	45.42	45.42	42.13	400
1731014940	45.45	0.01	0.02	45.45	45.45	45.45	100
1730928600	45.44	2.44	5.67	43.98	45.45	43.98	1000
1730842200	43	-0.52	-1.19	43	43.98	43	400
1730755800	43.52	0.52	1.21	43	43.56	43	500
1730496600	43	0.5	1.18	42.9	43.5	42.9	900
1730410200	42.5	0.81	1.94	42.49	42.5	42.49	900
1730323800	41.69	0.57	1.39	42	42	41.2	200
1730237340	41.12	-0.5	-1.20	42	42	41	2600
1730151000	41.62	-6.93	-14.27	46	46	41.5	7100
1729891800	48.55	0	0.00	48.55	48.55	48.55	0
1729805400	48.55	3.11	6.84	44.4	48.55	44.4	8700
1729719000	45.44	0.85	1.91	45.44	45.44	45.44	300
1729632600	44.59	-0.85	-1.87	45.44	45.45	44.59	4400
1729546140	45.44	-0.01	-0.02	45.44	45.44	45.44	100
1729287000	45.45	2.45	5.70	45.45	45.45	43.03	3300
1729200540	43	-2.43	-5.35	45.45	45.45	43	1000
1729114140	45.43	0.08	0.18	45.43	45.43	45.43	100
1729027740	45.35	0	0.00	43.45	45.35	43.45	200
1728941340	45.35	0	0.00	45.35	45.35	45.35	100
1728682200	45.35	0.05	0.11	45.3	45.45	45.3	600
1728595800	45.3	0	0.00	45.3	45.3	45.3	0
1728509400	45.3	-0.13	-0.29	45.43	45.43	45.3	400
1728423000	45.43	0	0.00	45.43	45.43	45.43	0
1728336600	45.43	-0.02	-0.04	43.23	45.43	43.23	300
1728077400	45.45	0	0.00	45.45	45.45	45.45	600
1727990940	45.45	0	0.00	45.45	45.45	45.45	0
1727904540	45.45	0.43	0.96	45.45	45.45	45.45	400
1727818200	45.02	0	0.00	45.02	45.02	45.02	0
1727731800	45.02	0.01	0.02	45.3	45.3	45.02	300
1727472600	45.01	-0.54	-1.19	45.55	45.55	45.01	2100
1727386140	45.55	0	0.00	45.55	45.55	45.55	700
1727299740	45.55	0	0.00	45.55	45.55	45.55	200
1727213400	45.55	0.54	1.20	45.55	45.55	45.55	800

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions