InvestB3
← InícioComparar

EKTR4

ELEKTRO REDES S.A.

R$ 38,00
0,00% no dia

No mês

-1,55%

No ano

-1,07%

12 meses

-21,24%

Desde 01/2014

+122,87%

Histórico diário a partir de 05/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (212)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 37,99R$ 37,99R$ 38,00R$ 38,000,00%400
03/09/2026R$ 38,00R$ 38,00R$ 38,00R$ 38,00+0,26%100
02/09/2026R$ 38,00R$ 37,90R$ 38,00R$ 37,90+0,53%200
01/09/2026R$ 37,60R$ 37,60R$ 37,70R$ 37,70-2,33%200
31/08/2026R$ 38,60R$ 38,60R$ 38,60R$ 38,60+3,93%100
28/08/2026R$ 37,14R$ 37,14R$ 37,14R$ 37,14+0,11%500
27/08/2026R$ 37,10R$ 37,10R$ 37,10R$ 37,10+0,24%100
26/08/2026R$ 37,03R$ 37,01R$ 37,03R$ 37,01-2,91%500
21/08/2026R$ 38,11R$ 38,11R$ 38,12R$ 38,120,00%200
20/08/2026R$ 38,11R$ 38,11R$ 38,12R$ 38,12+1,95%200
19/08/2026R$ 37,36R$ 37,36R$ 37,39R$ 37,39+0,08%200
18/08/2026R$ 37,36R$ 37,36R$ 37,36R$ 37,36-1,66%100
17/08/2026R$ 37,36R$ 37,00R$ 37,99R$ 37,99+0,40%500
14/08/2026R$ 37,89R$ 37,80R$ 37,89R$ 37,84+1,31%300
13/08/2026R$ 40,15R$ 37,35R$ 40,16R$ 37,35-2,99%800
12/08/2026R$ 38,50R$ 38,50R$ 38,50R$ 38,50+5,19%100
11/08/2026R$ 39,59R$ 36,60R$ 39,59R$ 36,60-4,19%500
07/08/2026R$ 38,31R$ 38,20R$ 38,31R$ 38,20-0,29%400
06/08/2026R$ 38,31R$ 38,31R$ 38,31R$ 38,31-4,20%100
04/08/2026R$ 39,99R$ 39,99R$ 39,99R$ 39,99-3,69%100
03/08/2026R$ 41,52R$ 41,52R$ 41,52R$ 41,52+4,27%100
31/07/2026R$ 39,82R$ 39,82R$ 39,82R$ 39,820,00%100
29/07/2026R$ 39,82R$ 39,82R$ 39,82R$ 39,82+3,40%100
28/07/2026R$ 38,51R$ 38,51R$ 38,51R$ 38,51-2,01%100
27/07/2026R$ 39,30R$ 39,30R$ 39,30R$ 39,30-1,26%400
23/07/2026R$ 39,80R$ 39,80R$ 39,80R$ 39,800,00%100
22/07/2026R$ 38,84R$ 38,84R$ 39,80R$ 39,80-0,03%200
20/07/2026R$ 39,59R$ 39,59R$ 39,81R$ 39,81+1,56%400
17/07/2026R$ 39,20R$ 39,20R$ 39,20R$ 39,200,00%200
15/07/2026R$ 39,20R$ 39,20R$ 39,20R$ 39,200,00%200
10/07/2026R$ 39,97R$ 38,00R$ 39,97R$ 39,20-1,88%1.200
09/07/2026R$ 39,95R$ 39,95R$ 39,95R$ 39,950,00%500
08/07/2026R$ 39,95R$ 39,95R$ 39,95R$ 39,95-0,05%100
07/07/2026R$ 39,97R$ 39,97R$ 39,97R$ 39,970,00%100
06/07/2026R$ 39,97R$ 39,97R$ 39,97R$ 39,970,00%100
02/07/2026R$ 39,97R$ 39,97R$ 39,97R$ 39,97+5,10%100
01/07/2026R$ 38,03R$ 38,03R$ 38,03R$ 38,03-4,88%200
30/06/2026R$ 39,97R$ 39,97R$ 39,98R$ 39,98+0,03%200
29/06/2026R$ 39,97R$ 39,97R$ 39,97R$ 39,97+2,86%100
25/06/2026R$ 38,51R$ 38,50R$ 40,39R$ 38,86-1,57%900
24/06/2026R$ 39,10R$ 38,50R$ 39,99R$ 39,48+1,33%2.200
23/06/2026R$ 38,98R$ 38,96R$ 38,98R$ 38,96+0,15%300
22/06/2026R$ 38,87R$ 38,87R$ 38,90R$ 38,90+3,46%300
19/06/2026R$ 37,60R$ 37,60R$ 37,60R$ 37,600,00%100
18/06/2026R$ 37,60R$ 37,60R$ 37,60R$ 37,600,00%200
17/06/2026R$ 37,60R$ 37,60R$ 37,60R$ 37,60+3,84%100
16/06/2026R$ 36,21R$ 36,21R$ 36,21R$ 36,21-4,18%100
15/06/2026R$ 37,01R$ 37,01R$ 37,79R$ 37,79+0,53%200
12/06/2026R$ 37,00R$ 36,71R$ 37,59R$ 37,59+2,70%300
11/06/2026R$ 36,60R$ 36,60R$ 36,60R$ 36,60-2,89%100
10/06/2026R$ 36,26R$ 36,03R$ 37,69R$ 37,69+3,94%900
09/06/2026R$ 37,11R$ 36,26R$ 37,15R$ 36,26-4,20%700
08/06/2026R$ 37,85R$ 37,85R$ 37,85R$ 37,850,00%100
05/06/2026R$ 37,89R$ 37,85R$ 37,90R$ 37,85+1,23%300
01/06/2026R$ 38,30R$ 37,39R$ 38,30R$ 37,39-2,48%600
27/05/2026R$ 38,34R$ 38,34R$ 38,34R$ 38,34+1,43%100
26/05/2026R$ 38,06R$ 37,51R$ 38,06R$ 37,80-1,82%1.100
25/05/2026R$ 38,50R$ 38,50R$ 38,50R$ 38,500,00%100
22/05/2026R$ 38,52R$ 38,02R$ 38,52R$ 38,50-0,03%1.000
21/05/2026R$ 38,51R$ 38,51R$ 38,51R$ 38,510,00%300
20/05/2026R$ 38,13R$ 38,13R$ 38,51R$ 38,51-0,67%300
19/05/2026R$ 38,77R$ 38,27R$ 38,78R$ 38,77+1,49%800
18/05/2026R$ 38,89R$ 38,20R$ 38,89R$ 38,20-0,78%300
14/05/2026R$ 38,02R$ 38,02R$ 38,80R$ 38,50+1,29%700
13/05/2026R$ 39,14R$ 38,01R$ 39,14R$ 38,01-2,04%1.500
12/05/2026R$ 38,36R$ 38,35R$ 38,80R$ 38,80-0,51%1.300
11/05/2026R$ 39,00R$ 39,00R$ 39,00R$ 39,00-0,76%200
08/05/2026R$ 39,13R$ 39,13R$ 39,44R$ 39,30-6,07%1.000
07/05/2026R$ 40,50R$ 40,50R$ 41,84R$ 41,84+7,36%200
06/05/2026R$ 38,97R$ 38,97R$ 38,97R$ 38,970,00%100
05/05/2026R$ 39,00R$ 38,97R$ 42,00R$ 38,97-0,08%900
04/05/2026R$ 39,00R$ 39,00R$ 39,00R$ 39,000,00%400
30/04/2026R$ 38,99R$ 38,99R$ 39,00R$ 39,00+1,56%300
29/04/2026R$ 39,00R$ 38,40R$ 39,00R$ 38,40-1,54%600
28/04/2026R$ 38,11R$ 38,11R$ 39,00R$ 39,00+2,34%1.100
27/04/2026R$ 38,11R$ 37,51R$ 38,11R$ 38,11+1,90%2.000
24/04/2026R$ 37,40R$ 37,40R$ 37,40R$ 37,40+0,03%100
23/04/2026R$ 37,34R$ 37,34R$ 37,39R$ 37,39-1,37%200
22/04/2026R$ 37,90R$ 37,90R$ 37,93R$ 37,91-0,50%800
20/04/2026R$ 38,10R$ 38,10R$ 38,10R$ 38,10+1,46%100
17/04/2026R$ 37,80R$ 37,30R$ 38,00R$ 37,55-0,66%3.200
16/04/2026R$ 37,87R$ 37,80R$ 37,87R$ 37,80-0,74%700
15/04/2026R$ 38,11R$ 37,87R$ 38,11R$ 38,08+0,08%900
14/04/2026R$ 38,10R$ 38,05R$ 38,10R$ 38,05-0,13%700
13/04/2026R$ 38,10R$ 37,80R$ 38,10R$ 38,10-1,80%500
10/04/2026R$ 38,60R$ 38,60R$ 39,00R$ 38,80+0,26%1.300
09/04/2026R$ 38,50R$ 38,20R$ 38,70R$ 38,70+0,65%1.400
08/04/2026R$ 38,45R$ 38,40R$ 38,49R$ 38,45+1,05%500
06/04/2026R$ 38,00R$ 37,90R$ 38,05R$ 38,05+0,11%1.100
02/04/2026R$ 38,40R$ 38,00R$ 38,40R$ 38,01-2,29%4.600
01/04/2026R$ 38,40R$ 38,40R$ 38,90R$ 38,900,00%400
31/03/2026R$ 38,21R$ 38,20R$ 38,90R$ 38,90-0,79%900
30/03/2026R$ 38,40R$ 38,40R$ 39,21R$ 39,21+2,11%400
27/03/2026R$ 38,40R$ 38,40R$ 38,40R$ 38,400,00%200
26/03/2026R$ 38,40R$ 38,40R$ 38,40R$ 38,40-0,70%200
25/03/2026R$ 38,00R$ 38,00R$ 38,79R$ 38,67+1,76%600
24/03/2026R$ 38,00R$ 38,00R$ 38,00R$ 38,00+0,29%300
23/03/2026R$ 38,22R$ 37,00R$ 38,22R$ 37,89-1,84%4.600
20/03/2026R$ 38,26R$ 38,26R$ 38,60R$ 38,60+0,89%400
19/03/2026R$ 38,20R$ 38,12R$ 38,50R$ 38,26+0,34%1.100
18/03/2026R$ 39,03R$ 38,13R$ 39,03R$ 38,13-2,48%1.100
17/03/2026R$ 39,20R$ 38,35R$ 39,49R$ 39,10-1,11%600
16/03/2026R$ 39,54R$ 39,54R$ 39,54R$ 39,54+0,10%100
13/03/2026R$ 39,50R$ 39,50R$ 39,50R$ 39,500,00%400
12/03/2026R$ 39,50R$ 39,50R$ 39,50R$ 39,500,00%700
11/03/2026R$ 39,50R$ 39,50R$ 39,50R$ 39,50-0,58%300
10/03/2026R$ 39,74R$ 39,73R$ 39,74R$ 39,730,00%200
09/03/2026R$ 38,21R$ 37,11R$ 39,79R$ 39,73-0,65%600
06/03/2026R$ 40,10R$ 39,99R$ 40,10R$ 39,99+0,73%200
05/03/2026R$ 39,69R$ 38,11R$ 39,70R$ 39,70+1,82%500
04/03/2026R$ 39,01R$ 37,00R$ 39,01R$ 38,99-0,03%3.300
03/03/2026R$ 39,00R$ 39,00R$ 39,00R$ 39,00-2,74%200
02/03/2026R$ 40,00R$ 40,00R$ 40,10R$ 40,10+0,02%400
27/02/2026R$ 40,09R$ 40,09R$ 40,09R$ 40,09-0,02%200
26/02/2026R$ 39,01R$ 39,01R$ 40,10R$ 40,100,00%300
24/02/2026R$ 39,99R$ 39,97R$ 40,10R$ 40,10+0,25%300
23/02/2026R$ 39,69R$ 39,69R$ 40,11R$ 40,00+2,54%6.900
20/02/2026R$ 39,86R$ 39,01R$ 39,99R$ 39,010,00%1.300
19/02/2026R$ 38,01R$ 37,51R$ 39,02R$ 39,01-2,43%900
18/02/2026R$ 39,98R$ 39,98R$ 39,98R$ 39,98-0,03%100
13/02/2026R$ 39,97R$ 38,07R$ 39,99R$ 39,990,00%2.800
12/02/2026R$ 39,99R$ 39,99R$ 39,99R$ 39,990,00%1.200
11/02/2026R$ 39,55R$ 39,50R$ 39,99R$ 39,99+1,11%500
10/02/2026R$ 39,54R$ 39,54R$ 39,55R$ 39,55+0,03%1.000
09/02/2026R$ 39,22R$ 39,20R$ 39,54R$ 39,54+0,82%700
06/02/2026R$ 39,22R$ 39,22R$ 39,22R$ 39,22+0,56%100
05/02/2026R$ 39,22R$ 39,00R$ 39,22R$ 39,000,00%800
04/02/2026R$ 39,11R$ 39,00R$ 39,11R$ 39,000,00%1.600
03/02/2026R$ 39,00R$ 39,00R$ 39,11R$ 39,00+0,52%1.300
02/02/2026R$ 38,30R$ 37,36R$ 39,00R$ 38,80+1,44%1.200
31/01/2026R$ 38,45R$ 38,00R$ 38,45R$ 38,25-0,70%1.900
29/01/2026R$ 39,99R$ 38,52R$ 39,99R$ 38,52-3,68%1.200
27/01/2026R$ 39,00R$ 39,00R$ 40,01R$ 39,99-0,03%6.000
26/01/2026R$ 40,00R$ 39,00R$ 40,00R$ 40,00+0,03%700
23/01/2026R$ 38,69R$ 38,69R$ 39,99R$ 39,99+5,24%600
22/01/2026R$ 38,89R$ 38,00R$ 38,90R$ 38,000,00%400
21/01/2026R$ 38,00R$ 38,00R$ 38,00R$ 38,00+4,08%200
20/01/2026R$ 38,01R$ 36,50R$ 38,01R$ 36,51-5,05%2.100
16/01/2026R$ 38,46R$ 38,45R$ 38,46R$ 38,45-3,88%1.200
12/01/2026R$ 40,00R$ 40,00R$ 40,00R$ 40,00+0,03%100
09/01/2026R$ 39,99R$ 39,99R$ 39,99R$ 39,99+1,89%400
08/01/2026R$ 39,25R$ 39,25R$ 39,25R$ 39,250,00%100
07/01/2026R$ 39,25R$ 39,25R$ 39,25R$ 39,25-0,13%100
06/01/2026R$ 39,49R$ 39,30R$ 39,50R$ 39,30+1,92%400
05/01/2026R$ 39,50R$ 38,56R$ 39,50R$ 38,56+0,23%400
03/01/2026R$ 38,47R$ 38,47R$ 38,50R$ 38,47+0,16%600
30/12/2025R$ 39,60R$ 38,40R$ 39,60R$ 38,41-0,13%1.200
29/12/2025R$ 40,00R$ 38,46R$ 40,00R$ 38,46-2,88%200
22/12/2025R$ 40,00R$ 39,60R$ 40,00R$ 39,60-0,98%500
18/12/2025R$ 39,99R$ 39,99R$ 39,99R$ 39,99-4,76%200
17/12/2025R$ 41,99R$ 41,99R$ 41,99R$ 41,99+4,87%100
15/12/2025R$ 40,05R$ 40,04R$ 40,05R$ 40,04-1,96%600
11/12/2025R$ 40,85R$ 40,84R$ 40,85R$ 40,84+0,05%600
08/12/2025R$ 40,81R$ 40,81R$ 40,82R$ 40,82+1,54%700
06/12/2025R$ 40,20R$ 40,20R$ 40,20R$ 40,200,00%200
04/12/2025R$ 39,99R$ 39,99R$ 40,20R$ 40,20+0,58%2.900
03/12/2025R$ 39,16R$ 37,98R$ 39,97R$ 39,97+2,07%900
02/12/2025R$ 39,99R$ 39,16R$ 40,00R$ 39,16-0,36%3.300
01/12/2025R$ 39,31R$ 39,30R$ 39,31R$ 39,30-1,73%400
29/11/2025R$ 39,99R$ 37,71R$ 39,99R$ 39,990,00%400
27/11/2025R$ 39,99R$ 36,61R$ 39,99R$ 39,99+1,27%2.200
26/11/2025R$ 39,50R$ 39,49R$ 39,50R$ 39,49-0,03%700
25/11/2025R$ 39,50R$ 39,50R$ 39,50R$ 39,50-1,15%300
24/11/2025R$ 39,99R$ 39,96R$ 39,99R$ 39,96+2,49%200
19/11/2025R$ 38,99R$ 38,99R$ 38,99R$ 38,99+1,01%100
17/11/2025R$ 38,61R$ 38,60R$ 38,61R$ 38,60+0,26%200
14/11/2025R$ 39,99R$ 38,26R$ 40,00R$ 38,50-3,75%1.200
13/11/2025R$ 39,15R$ 39,15R$ 40,00R$ 40,00+0,13%900
12/11/2025R$ 39,87R$ 39,87R$ 39,95R$ 39,95-0,10%1.100
11/11/2025R$ 39,14R$ 38,06R$ 39,99R$ 39,99+2,22%1.300
10/11/2025R$ 39,16R$ 39,12R$ 39,16R$ 39,120,00%1.100
07/11/2025R$ 39,11R$ 39,11R$ 39,12R$ 39,12+0,10%1.900
06/11/2025R$ 39,99R$ 39,08R$ 39,99R$ 39,08-0,94%600
05/11/2025R$ 39,45R$ 39,45R$ 39,45R$ 39,450,00%500
04/11/2025R$ 39,99R$ 39,45R$ 39,99R$ 39,45-0,88%300
03/11/2025R$ 39,01R$ 39,01R$ 39,80R$ 39,80+2,03%300
30/10/2025R$ 39,01R$ 38,80R$ 39,89R$ 39,01-4,85%1.600
29/10/2025R$ 40,99R$ 40,99R$ 41,00R$ 41,00+0,02%1.500
28/10/2025R$ 40,31R$ 40,31R$ 41,03R$ 40,99+0,42%3.200
27/10/2025R$ 40,72R$ 40,72R$ 41,00R$ 40,82+0,67%5.600
24/10/2025R$ 40,65R$ 40,55R$ 40,77R$ 40,55-1,05%700
23/10/2025R$ 40,21R$ 36,20R$ 40,98R$ 40,98+1,94%2.900
22/10/2025R$ 42,80R$ 40,20R$ 42,90R$ 40,20-6,29%2.700
21/10/2025R$ 42,96R$ 42,90R$ 43,99R$ 42,90-1,38%900
20/10/2025R$ 44,00R$ 43,50R$ 44,00R$ 43,50-2,25%1.200
17/10/2025R$ 44,50R$ 44,50R$ 44,50R$ 44,50+1,11%100
16/10/2025R$ 44,01R$ 44,01R$ 44,01R$ 44,01-1,10%100
15/10/2025R$ 44,99R$ 44,50R$ 44,99R$ 44,50-0,89%700
13/10/2025R$ 44,99R$ 44,01R$ 44,99R$ 44,90-0,20%400
10/10/2025R$ 44,28R$ 44,28R$ 44,99R$ 44,99+1,10%200
08/10/2025R$ 45,00R$ 44,50R$ 45,00R$ 44,50-0,18%600
07/10/2025R$ 44,52R$ 44,52R$ 45,00R$ 44,58-0,87%300
06/10/2025R$ 44,97R$ 44,97R$ 44,97R$ 44,970,00%100
03/10/2025R$ 45,00R$ 44,97R$ 45,00R$ 44,97-0,86%600
02/10/2025R$ 45,36R$ 45,36R$ 45,36R$ 45,36-0,66%100
01/10/2025R$ 47,00R$ 45,66R$ 47,00R$ 45,66-2,83%400
30/09/2025R$ 47,00R$ 45,51R$ 47,00R$ 46,99+2,60%400
29/09/2025R$ 45,89R$ 45,80R$ 45,89R$ 45,80-0,20%200
26/09/2025R$ 45,89R$ 45,89R$ 45,89R$ 45,89-0,24%200
25/09/2025R$ 46,00R$ 46,00R$ 46,00R$ 46,00-0,11%100
24/09/2025R$ 46,01R$ 46,00R$ 46,05R$ 46,05-2,02%1.800
23/09/2025R$ 47,00R$ 47,00R$ 47,00R$ 47,000,00%100
20/09/2025R$ 46,00R$ 46,00R$ 47,00R$ 47,00+2,17%200
18/09/2025R$ 47,00R$ 46,00R$ 47,00R$ 46,00-2,15%600
17/09/2025R$ 47,01R$ 47,01R$ 47,01R$ 47,010,00%1.000
16/09/2025R$ 47,00R$ 47,00R$ 47,01R$ 47,01-1,03%700
15/09/2025R$ 48,00R$ 47,50R$ 48,00R$ 47,50-1,04%600
12/09/2025R$ 48,00R$ 48,00R$ 48,00R$ 48,000,00%300
10/09/2025R$ 48,00R$ 48,00R$ 48,00R$ 48,00-1,28%200
09/09/2025R$ 48,50R$ 48,50R$ 48,62R$ 48,62+0,25%200
08/09/2025R$ 48,50R$ 48,50R$ 48,50R$ 48,50+0,52%100
05/09/2025R$ 48,25R$ 48,25R$ 48,25R$ 48,25-0,06%300

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.