EKTR4 (ELEKTRO PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 125.053
  • keyboard_arrow_down0,86%
  • 14,54B
  • 23/07/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
21/07/2130,8430,8430,0032,0030,00154.500139.744
19/07/2125,5125,5127,1827,1825,05790023.437
13/07/2128,4828,4828,4828,4828,4811002.848
12/07/2127,0127,0127,0227,0227,0122005.403
08/07/2128,3328,3328,3328,3328,3311002.833
07/07/2128,0228,0228,1430,0028,00219.000268.328
06/07/2128,4828,4829,2129,9928,47253.500102.515
05/07/2129,4029,1029,2032,6628,70566.900208.400
02/07/2131,6231,3029,5031,3029,5062.40071.702
01/07/2129,8029,5028,2629,5028,2691.40041.385
30/06/2128,5128,2228,2028,2228,19450014.245
29/06/2128,4928,2026,7128,2126,71680022.492
28/06/2126,9926,7126,7126,7126,7133008.097
23/06/2127,8927,6128,6931,6627,23131.40040.399
22/06/2126,5526,2826,8026,8026,2822005.363
17/06/2128,3728,0828,0128,1126,2351.30035.007
16/06/2127,5027,2227,2227,2227,2231.10030.250
15/06/2127,1726,8926,8327,2226,8345.100138.456
09/06/2127,0026,8326,8326,8326,8322005.400
08/06/2127,0026,8326,8326,8326,8311002.700