Elektro Redes SA Historical Data - EKTR4F | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Miscellaneous
BOV
Elektro Redes SA (EKTR4F)
Elektro Redes SA (EKTR4F) Historical

Elektro Redes SA (EKTR4F)

45.42

0.00

(0.00%)

Closed 14 November 7:55AM

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
1731533400	45.42	1.89	4.34	43.09	45.42	43.09	235
1731446940	43.53	-3.36	-7.17	46.5	46.88	43.52	279
1731360540	46.89	-1.11	-2.31	46.44	47.28	43.03	216
1731101400	48	2.54	5.59	45.5	50.01	43.08	423
1731014940	45.46	1.46	3.32	44	46.82	44	146
1730928600	44	0.86	1.99	45.49	45.9	43.9	169
1730842200	43.14	-0.38	-0.87	42.98	45.5	41.7	376
1730755800	43.52	0.54	1.26	43.21	45	43.21	191
1730496600	42.98	-2.52	-5.54	45.95	46.81	41.52	202
1730410200	45.5	3.43	8.15	43.07	45.5	42.1	127
1730323800	42.07	-0.43	-1.01	42.49	43.08	41.12	203
1730237340	42.5	0.71	1.70	44.5	44.5	40.95	386
1730151000	41.79	-5.58	-11.78	46.42	46.42	40.93	784
1729891800	47.37	-0.22	-0.46	47	47.37	41.21	173
1729805400	47.59	2.2	4.85	45.86	49.49	45	816
1729719000	45.39	-0.59	-1.28	46.42	46.42	44.59	491
1729632600	45.98	0.61	1.34	45.43	45.99	44.91	526
1729546140	45.37	0.02	0.04	46.79	46.79	44.6	149
1729287000	45.35	-0.07	-0.15	46.79	46.79	44.97	138
1729200540	45.42	0.07	0.15	44.52	45.43	44.52	63
1729114140	45.35	-0.14	-0.31	44.82	45.99	44.82	171
1729027740	45.49	0.17	0.38	45.28	45.94	45.06	107
1728941340	45.32	-0.08	-0.18	44.82	45.35	44.82	187
1728682200	45.4	-0.16	-0.35	45.2	45.6	45	147
1728595740	45.56	0.16	0.35	45.3	45.56	45.3	42
1728509400	45.4	0.14	0.31	46.69	46.69	45.15	243
1728422940	45.26	-1.29	-2.77	45.3	46.69	45.21	131
1728336600	46.55	1.1	2.42	45.91	46.55	45.4	80
1728077400	45.45	0.15	0.33	45.3	45.75	45.3	51
1727991000	45.3	-0.14	-0.31	45.9	45.9	44.77	74
1727904540	45.44	0.22	0.49	46.01	46.07	45.16	102
1727818200	45.22	-1.57	-3.36	45.14	49.65	45.12	129
1727731800	46.79	1.24	2.72	45.55	46.79	45.4	311
1727472600	45.55	0.66	1.47	46.7	46.7	45.4	199
1727386140	44.89	-0.66	-1.45	46.01	46.05	44.89	505
1727299740	45.55	0.29	0.64	45.01	45.88	44.74	149
1727213400	45.26	-0.72	-1.57	45.98	46.75	45.26	318
1727127000	45.98	0.43	0.94	45.55	46.74	45.55	89
1726867800	45.55	-0.04	-0.09	46.05	46.75	45.13	104
1726781400	45.59	0.34	0.75	45.45	45.6	45.25	137
1726695000	45.25	-0.3	-0.66	44.95	46.71	44.95	122
1726608600	45.55	0.2	0.44	45.46	45.59	44.85	196
1726522200	45.35	0.1	0.22	45.51	45.6	44.76	84
1726263000	45.25	-0.3	-0.66	45.59	45.59	44.65	52
1726176540	45.55	-0.04	-0.09	45.59	45.59	44.33	109
1726090140	45.59	1.49	3.38	44.55	45.59	44.2	140
1726003740	44.1	0.05	0.11	44.05	45.48	43.74	173
1725917400	44.05	-0.12	-0.27	44.6	44.61	43.1	349
1725658200	44.17	0.8	1.84	43.13	44.17	43.1	232
1725571800	43.37	0.57	1.33	43.23	43.58	42.92	237
1725485400	42.8	-0.47	-1.09	43.65	43.99	42.8	350
1725399000	43.27	-1.86	-4.12	45.58	45.58	43.24	113
1725312600	45.13	1.93	4.47	45.48	45.48	43.02	418
1725053400	43.2	0.2	0.47	43.43	43.43	42.66	407
1724967000	43	-1.27	-2.87	43.22	45.45	42.83	360
1724880600	44.27	1.27	2.95	43	44.35	42.88	230
1724794140	43	-0.42	-0.97	42.55	44.92	42.55	231
1724707740	43.42	1.42	3.38	42.42	43.42	42.42	462
1724448600	42	-0.41	-0.97	42.82	42.9	41.56	140
1724362140	42.41	-0.59	-1.37	43.43	44.08	42	443
1724275740	43	-1.99	-4.42	43.29	43.89	43	365
1724189340	44.99	2.91	6.92	43.24	44.99	41.54	150
1724102940	42.08	0.58	1.40	41.01	43.16	41.01	211
1723843800	41.5	-0.2	-0.48	41.18	42.45	41.16	480
1723757340	41.7	-0.1	-0.24	42.3	42.3	41.15	400
1723671000	41.8	0.39	0.94	41.83	41.99	40.01	267

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