Elektro Redes SA Historical Data - EKTR4 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Elektro Redes SA (EKTR4)

55.01

-1.99

(-3.49%)

Closed February 16 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.08	-1.92547691211	56.09	58	55.01	267	56.86625	PR
4	6.4	13.1660152232	48.61	58	48.61	367	52.82431818	PR
12	9.58	21.0873871891	45.43	58	43.1	556	47.94598326	PR
26	13.44	32.3310079384	41.57	58	40.95	962	45.02015399	PR
52	15.98	40.9428644632	39.03	58	37	1178	43.28515116	PR
156	28.52	107.663269158	26.49	58	25	1022	38.65211868	PR
260	31.75	136.500429923	23.26	58	15	1287	32.09491398	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568600	55.01	-1.99	-3.49	58	58	55.01	200
1739482140	57	-0.89	-1.54	57.85	57.85	57	500
1739395740	57.89	1.87	3.34	57.89	57.89	57.89	100
1739309400	56.02	0.02	0.04	56.09	56.09	56.02	200
1739223000	56	0	0.00	56	56	56	0
1738963800	56	0	0.00	56	56	56	0
1738877400	56	0	0.00	56	56	56	0
1738791000	56	0	0.00	56	56	56	0
1738704600	56	0	0.00	55.69	56	55.65	700
1738618200	56	4	7.69	56	56	56	100
1738358940	52	0	0.00	52	52	52	0
1738272540	52	0	0.00	52	52	52	100
1738186200	52	0	0.00	52	52	52	300
1738099740	52	-1.64	-3.06	52	52	52	300
1738013400	53.64	0	0.00	53.64	53.64	53.64	0
1737754200	53.64	3.64	7.28	49.51	53.64	49.51	200
1737667740	50	-0.01	-0.02	50.01	50.01	50	1000
1737581400	50.01	0	0.00	50.01	50.01	50.01	0
1737495000	50.01	0.01	0.02	53.99	54	50.01	600
1737408600	50	-0.99	-1.94	48.61	50	48.61	300
1737149340	50.99	0	0.00	50.99	50.99	50.99	0
1737062940	50.99	0.98	1.96	50.01	50.99	50.01	400
1736976540	50.01	-0.99	-1.94	50.51	50.51	50.01	500
1736890140	51	0	0.00	51	51	51	0
1736803740	51	1.03	2.06	50	51	50	300
1736544540	49.97	-0.03	-0.06	49.97	49.97	49.97	100
1736458140	50	0	0.00	50	50	50	100
1736371740	50	1	2.04	50	50	50	100
1736285400	49	-1	-2.00	49	49	49	200
1736198940	50	2.83	6.00	50	50	50	100
1735939740	47.17	-2.83	-5.66	51.96	51.97	47.17	2700
1735853400	50	1	2.04	50	50.5	50	400
1735594200	49	-1.8	-3.54	49	49	49	400
1735334940	50.8	1.8	3.67	50.8	50.8	47	700
1735248540	49	-2	-3.92	49	49	49	300
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

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