Elektro Redes SA Historical Data - EKTR3F | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Elektro Redes SA (EKTR3F)
Elektro Redes SA (EKTR3F) Historical

Elektro Redes SA (EKTR3F)

40.20

1.60

( 4.16% )

Updated: 04:18:45

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719351000	40	-4.87	-10.85	44.87	45	40	29
1719264600	44.87	-0.02	-0.04	40	45	40	86
1719005400	44.89	0	0.00	44.89	44.89	44.89	37
1718918940	44.89	4.74	11.81	44.89	44.89	44.89	6
1718832600	40.15	0	0.00	40.15	40.15	40.15	0
1718746200	40.15	0	0.00	40.15	40.15	40.15	0
1718659800	40.15	-4.6	-10.28	40.01	40.15	40.01	4
1718400600	44.75	-0.19	-0.42	44.92	44.92	39.9	120
1718314200	44.94	0.18	0.40	44.87	44.94	44.87	15
1718227800	44.76	0.07	0.16	44.76	44.76	44.76	10
1718141400	44.69	4.69	11.73	40	44.95	40	16
1718055000	40	0	0.00	40	40	40	1
1717795800	40	0	0.00	40	40	40	0
1717709400	40	-4.44	-9.99	44.44	44.44	40	11
1717622940	44.44	-0.53	-1.18	40	44.95	40	10
1717536600	44.97	0	0.00	44.97	44.97	44.97	0
1717450200	44.97	1.85	4.29	43.12	45	43.12	40
1717191000	43.12	1.02	2.42	42.1	43.12	42.1	49
1717018140	42.1	3.22	8.28	38.77	42.1	38.77	22
1716931740	38.88	0	0.00	38.88	38.88	38.88	0
1716845340	38.88	-1.12	-2.80	39	39	38.88	3
1716586200	40	0.01	0.03	40	40	40	18
1716499800	39.99	0.99	2.54	39.99	39.99	39.99	44
1716413340	39	-3.1	-7.36	42	42	39	64
1716327000	42.1	2.57	6.50	39.68	42.1	39.68	10
1716240600	39.53	0	0.00	39.53	39.53	39.53	0
1715981400	39.53	-2.47	-5.88	42	42	39.53	7
1715895000	42	2.48	6.28	42.1	42.1	42	4
1715808600	39.52	0	0.00	39.7	39.7	39.52	17
1715722200	39.52	-2.55	-6.06	39.52	39.52	39.52	1
1715635800	42.07	-0.03	-0.07	42.07	42.07	42.07	1
1715376600	42.1	2.58	6.53	42.1	42.1	42.1	1
1715290200	39.52	0	0.00	39.52	39.52	39.52	0
1715203800	39.52	0	0.00	39.52	39.52	39.52	0
1715117400	39.52	0	0.00	39.52	39.52	39.52	0
1715031000	39.52	-1.48	-3.61	44.99	44.99	39.52	18
1714771800	41	0	0.00	41	41	41	0
1714685400	41	-4.55	-9.99	45	45	38	26
1714512600	45.55	0	0.00	45.55	45.55	45.55	0
1714426200	45.55	0	0.00	45.55	45.55	45.55	0
1714167000	45.55	0.1	0.22	45.5	45.55	45.5	24
1714080540	45.45	4.45	10.85	45.45	45.45	45.45	1
1713994200	41	-1.42	-3.35	40	41	40	41
1713907800	42.42	1.58	3.87	40	42.42	40	2
1713821400	40.84	0	0.00	40.84	40.84	40.84	0
1713562200	40.84	1.76	4.50	40.84	40.84	40.84	1
1713475800	39.08	0	0.00	39.08	39.08	39.08	0
1713389400	39.08	-6.21	-13.71	39.08	39.08	39.08	2
1713302940	45.29	-0.06	-0.13	45.29	45.29	45.29	2
1713216600	45.35	-0.17	-0.37	45.52	47	40.84	104
1712957400	45.52	-4.48	-8.96	50	53.5	45.52	11
1712870940	50	-5	-9.09	45.36	54.99	45.36	39
1712784540	55	-1.99	-3.49	47.8	55	47.8	3
1712698140	56.99	6.99	13.98	56.9	56.99	55	10
1712611740	50	6	13.64	51	51	50	4
1712352600	44	-11	-20.00	44	44	44	9
1712266140	55	0	0.00	55	55	55	0
1712179740	55	-1.98	-3.47	51	55	51	7
1712093400	56.98	7.14	14.33	56.98	56.98	56.98	3
1712006940	49.84	6.97	16.26	49.84	49.84	49.84	7
1711661400	42.87	0	0.00	49.84	49.84	42.87	7
1711574940	42.87	0	0.00	42.87	42.87	42.87	0
1711488540	42.87	-14.12	-24.78	42.87	42.87	42.87	40

FIL Fund Management Irel...

BONKTOKEN [OLD]

SEATech Ventures (PK)

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