Elektro Redes S.A. - Price History
Stock symbol EKTR3.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for EKTR3.SA (Elektro Redes S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$33.50 | R$33.50 |
| June 2023 | R$34.92 | R$34.92 |
| May 2023 | R$34.92 | R$34.92 |
| April 2023 | R$36.07 | R$36.07 |
| March 2023 | R$34.92 | R$36.07 |
| February 2023 | R$35.77 | R$36.95 |
| January 2023 | R$30.98 | R$32 |
| December 2022 | R$30.87 | R$32.11 |
| November 2022 | R$35.44 | R$36.87 |
| October 2022 | R$34.15 | R$37.49 |
| September 2022 | R$27.11 | R$30.02 |
| August 2022 | R$27.10 | R$30.01 |
| July 2022 | R$26.42 | R$30 |
| June 2022 | R$26.21 | R$30 |
| May 2022 | R$24.51 | R$28.06 |
| April 2022 | R$24.81 | R$28.40 |
| March 2022 | R$26.08 | R$33 |
| February 2022 | R$31.61 | R$40 |
| January 2022 | R$26.66 | R$33.73 |
| December 2021 | R$26.67 | R$34.08 |
| November 2021 | R$28.23 | R$36.08 |
| October 2021 | R$28.58 | R$36.52 |
| September 2021 | R$33.62 | R$42.96 |
| August 2021 | R$33.85 | R$43.26 |
| July 2021 | R$31.06 | R$39.69 |
| June 2021 | R$26.40 | R$34 |
| May 2021 | R$25.66 | R$33.05 |
| April 2021 | R$28.73 | R$37 |
| March 2021 | R$28.65 | R$38.98 |
| February 2021 | R$28.66 | R$38.99 |
| January 2021 | R$27.20 | R$37.01 |
| December 2020 | R$16.74 | R$23.11 |
| November 2020 | R$19.53 | R$26.96 |
| October 2020 | R$15.94 | R$22 |
| September 2020 | R$16.36 | R$22.58 |
| August 2020 | R$17.45 | R$24.09 |
| July 2020 | R$14.42 | R$19.90 |
| June 2020 | R$14.42 | R$19.90 |
| May 2020 | R$10.87 | R$15 |
| April 2020 | R$10.87 | R$15 |
| March 2020 | R$11.16 | R$15.40 |
| February 2020 | R$15.65 | R$21.60 |
| January 2020 | R$17.89 | R$24.70 |
| December 2019 | R$17.87 | R$25 |
| November 2019 | R$14.04 | R$20 |
| October 2019 | R$14.04 | R$20 |
| September 2019 | R$15.10 | R$21.50 |
| August 2019 | R$12.64 | R$18 |
| July 2019 | R$12.64 | R$18 |
| June 2019 | R$12.38 | R$18 |
| May 2019 | R$12.38 | R$18 |
| April 2019 | R$12.38 | R$18 |
| March 2019 | R$12.52 | R$18.20 |
| February 2019 | R$13.75 | R$20 |
| January 2019 | R$12.38 | R$18 |
| December 2018 | R$11.92 | R$18 |
| November 2018 | R$11.92 | R$18 |
| October 2018 | R$11.92 | R$18 |
| September 2018 | R$11.92 | R$18 |
| August 2018 | R$11.92 | R$18 |
| July 2018 | R$11.92 | R$18 |
| June 2018 | R$11.92 | R$18 |
| May 2018 | R$11.93 | R$18.01 |
| April 2018 | R$13.24 | R$20 |
| March 2018 | R$13.24 | R$20 |
| February 2018 | R$14.57 | R$22 |
| January 2018 | R$14.57 | R$22 |
| December 2017 | R$14.57 | R$22 |
| November 2017 | R$14.57 | R$22 |
| October 2017 | R$13.24 | R$19.99 |
| September 2017 | R$13.24 | R$19.99 |
| August 2017 | R$10.69 | R$17.30 |
| July 2017 | R$10.69 | R$17.30 |
| June 2017 | R$10.69 | R$17.30 |
| May 2017 | R$10.69 | R$17.30 |
| April 2017 | R$10.69 | R$17.30 |
| March 2017 | R$10.36 | R$17.30 |
| February 2017 | R$10.36 | R$17.30 |
| January 2017 | R$10.36 | R$17.30 |
| December 2016 | R$10.36 | R$17.30 |
| November 2016 | R$10.36 | R$17.30 |
| October 2016 | R$10.36 | R$17.30 |
| September 2016 | R$9.95 | R$17.30 |
| August 2016 | R$9.95 | R$17.30 |
| July 2016 | R$9.85 | R$17.13 |
| June 2016 | R$8.74 | R$15.70 |
| May 2016 | R$8.74 | R$15.70 |
| April 2016 | R$8.74 | R$15.70 |
| March 2016 | R$8.54 | R$15.70 |
| February 2016 | R$11.42 | R$21 |
| January 2016 | R$11.42 | R$21 |
| December 2015 | R$11.11 | R$21 |
| November 2015 | R$11.11 | R$21 |
| October 2015 | R$11.11 | R$21 |
| September 2015 | R$11.11 | R$21 |
| August 2015 | R$11.11 | R$21 |
| July 2015 | R$10.63 | R$21 |
| June 2015 | R$10.63 | R$21 |
| May 2015 | R$10.63 | R$21 |
| April 2015 | R$10.63 | R$21 |
| March 2015 | R$9.81 | R$21 |
| February 2015 | R$9.81 | R$21 |
| January 2015 | R$9.81 | R$21 |
| December 2014 | R$9.81 | R$21 |
| November 2014 | R$9.56 | R$21 |
| October 2014 | R$9.56 | R$21 |
| September 2014 | R$9.56 | R$21 |
| August 2014 | R$9.56 | R$21 |
| July 2014 | R$9.56 | R$21 |
| June 2014 | R$9.56 | R$21 |
| May 2014 | R$9.56 | R$21 |
| April 2014 | R$9.56 | R$21 |
| March 2014 | R$9.56 | R$21 |
| February 2014 | R$9.20 | R$21 |
| January 2014 | R$9.20 | R$21 |
| December 2013 | R$9.20 | R$21 |
| November 2013 | R$9.20 | R$21 |
| October 2013 | R$9.20 | R$21 |
| September 2013 | R$9 | R$21 |
| August 2013 | R$9 | R$21 |
| July 2013 | R$9 | R$21 |
| June 2013 | R$9 | R$21 |
| May 2013 | R$9 | R$21 |
| April 2013 | R$9 | R$21 |
| March 2013 | R$8.90 | R$21 |
| February 2013 | R$8.90 | R$21 |
| January 2013 | R$8.90 | R$21 |
| December 2012 | R$8.48 | R$20.01 |
| November 2012 | R$8.48 | R$20.01 |
| October 2012 | R$8.48 | R$20.01 |
| September 2012 | R$8.50 | R$20.05 |
| August 2012 | R$8.50 | R$20.05 |
| July 2012 | R$8.36 | R$20.05 |
| June 2012 | R$8.36 | R$20.05 |
| May 2012 | R$8.36 | R$20.05 |
| April 2012 | R$8.36 | R$20.05 |
| March 2012 | R$8.08 | R$20.05 |
| February 2012 | R$8.08 | R$20.05 |
| January 2012 | R$8.08 | R$20.05 |
| December 2011 | R$8.08 | R$20.05 |
| November 2011 | R$7.94 | R$20.05 |
| October 2011 | R$7.94 | R$20.05 |
| September 2011 | R$8.34 | R$21.05 |
| August 2011 | R$10.22 | R$25.80 |
| July 2011 | R$10.05 | R$25.80 |
| June 2011 | R$10.05 | R$25.80 |
| May 2011 | R$10.05 | R$25.80 |
| April 2011 | R$9.73 | R$25.80 |
| March 2011 | R$9.73 | R$25.80 |
| February 2011 | R$7.62 | R$20.20 |
| January 2011 | R$9.05 | R$24 |
| December 2010 | R$10.58 | R$28.06 |
| November 2010 | R$10.48 | R$28.06 |
| October 2010 | R$10.48 | R$28.06 |
| September 2010 | R$10.48 | R$28.06 |
| August 2010 | R$10.83 | R$29 |
| July 2010 | R$8.86 | R$24 |
| June 2010 | R$8.86 | R$24 |
| May 2010 | R$8.86 | R$24 |
| April 2010 | R$8.31 | R$22.51 |
| March 2010 | R$8.97 | R$24.99 |
| February 2010 | R$6.14 | R$17.10 |
| January 2010 | R$6.14 | R$17.10 |
| December 2009 | R$6.14 | R$17.10 |
| November 2009 | R$6.02 | R$17.10 |
| October 2009 | R$6.02 | R$17.10 |
| September 2009 | R$6.34 | R$18 |
| August 2009 | R$6.34 | R$18 |
| July 2009 | R$6.21 | R$18 |
| June 2009 | R$6.03 | R$17.50 |
| May 2009 | R$6.03 | R$17.50 |
| April 2009 | R$6.03 | R$17.50 |
| March 2009 | R$6.36 | R$18.45 |
| February 2009 | R$6.36 | R$18.45 |
| January 2009 | R$6.36 | R$18.45 |
| December 2008 | R$5.43 | R$15.75 |
| November 2008 | R$5.43 | R$15.75 |
| October 2008 | R$10.11 | R$29.33 |
| September 2008 | R$10.11 | R$29.33 |
| August 2008 | R$10.11 | R$29.33 |
| July 2008 | R$10.34 | R$30 |
| June 2008 | R$10.34 | R$30 |
| May 2008 | R$10.34 | R$30 |
| April 2008 | R$4.83 | R$14 |
| March 2008 | R$4.83 | R$14 |
| February 2008 | R$5.17 | R$15 |
| January 2008 | R$5.10 | R$14.80 |
| December 2007 | R$5.24 | R$15.20 |
| November 2007 | R$7.23 | R$20.98 |
| October 2007 | R$8.97 | R$26 |
| September 2007 | R$8.97 | R$26 |
| August 2007 | R$8.79 | R$25.50 |
| July 2007 | R$8.79 | R$25.50 |
| June 2007 | R$6.57 | R$19.06 |
| May 2007 | R$4.62 | R$13.40 |
| April 2007 | R$5.17 | R$15 |
| March 2007 | R$5.17 | R$15 |
| February 2007 | R$5.17 | R$15 |
| January 2007 | R$5.17 | R$15 |
| December 2006 | R$5.17 | R$15 |
| November 2006 | R$5.17 | R$15 |
| October 2006 | R$4.83 | R$14 |
| September 2006 | R$4.83 | R$14 |
| August 2006 | R$4.83 | R$14 |
| July 2006 | R$4.48 | R$13 |
| June 2006 | R$4.48 | R$13 |
| May 2006 | R$3.79 | R$11 |
| April 2006 | R$3.79 | R$11 |
| March 2006 | R$3.79 | R$11 |
| February 2006 | R$2.74 | R$7.96 |
| January 2006 | R$2.74 | R$7.96 |
| December 2005 | R$2.14 | R$6.22 |
| November 2005 | R$2.08 | R$6.02 |
| October 2005 | R$2.59 | R$7.50 |
| September 2005 | R$2.59 | R$7.50 |
| August 2005 | R$2.59 | R$7.50 |
| July 2005 | R$2.59 | R$7.50 |
| June 2005 | R$3.79 | R$11 |
| May 2005 | R$3.72 | R$10.80 |
| April 2005 | R$3.72 | R$10.80 |
| March 2005 | R$3.76 | R$10.90 |
| February 2005 | R$3.45 | R$10 |
| January 2005 | R$3.45 | R$10 |
| December 2004 | R$3.79 | R$11 |
| November 2004 | R$3.79 | R$11 |
| October 2004 | R$3.79 | R$11 |
| September 2004 | R$3.79 | R$11 |
| August 2004 | R$3.79 | R$11 |
| July 2004 | R$3.79 | R$11 |
| June 2004 | R$3.79 | R$11 |
| May 2004 | R$3.79 | R$11 |
| April 2004 | R$4.83 | R$14 |
| March 2004 | R$3.28 | R$9.50 |
| February 2004 | R$3.28 | R$9.50 |
| January 2004 | R$3.45 | R$10 |
| December 2003 | R$3.01 | R$8.72 |
| November 2003 | R$2.41 | R$7 |
| October 2003 | R$2.41 | R$7 |
| September 2003 | R$1.48 | R$4.30 |
| August 2003 | R$2.07 | R$6 |
| July 2003 | R$2.07 | R$6 |
| June 2003 | R$1.72 | R$5 |
| May 2003 | R$1.31 | R$3.80 |
| April 2003 | R$0.79 | R$2.30 |
| March 2003 | R$0.79 | R$2.30 |
| February 2003 | R$0.79 | R$2.30 |
| January 2003 | R$0.52 | R$1.50 |
| December 2002 | R$0.52 | R$1.50 |
| November 2002 | R$0.52 | R$1.50 |
| October 2002 | R$0.52 | R$1.50 |
| September 2002 | R$0.52 | R$1.50 |
| August 2002 | R$0.52 | R$1.50 |
| July 2002 | R$0.52 | R$1.50 |
| June 2002 | R$0.52 | R$1.50 |
| May 2002 | R$0.52 | R$1.50 |
| April 2002 | R$0.52 | R$1.50 |
| March 2002 | R$0.52 | R$1.50 |
| February 2002 | R$0.74 | R$2.16 |
| January 2002 | R$0.69 | R$2 |
| December 2001 | R$0.76 | R$2.20 |
| November 2001 | R$0.73 | R$2.12 |
| October 2001 | R$1.55 | R$4.50 |
| September 2001 | R$1.55 | R$4.50 |
| August 2001 | R$1.55 | R$4.50 |
| July 2001 | R$1.38 | R$4 |
| June 2001 | R$1.72 | R$5 |
| May 2001 | R$1.72 | R$5 |
| April 2001 | R$1.72 | R$5 |
| March 2001 | R$1.72 | R$5 |
| February 2001 | R$3,448.27 | R$10,000 |
| January 2001 | R$3,448.27 | R$10,000 |
| December 2000 | R$3,448.27 | R$10,000 |
| November 2000 | R$3,448.27 | R$10,000 |
| October 2000 | R$3,448.27 | R$10,000 |
| September 2000 | R$3,448.27 | R$10,000 |
| August 2000 | R$2,068.96 | R$6,000 |
| July 2000 | R$2,068.96 | R$6,000 |
| June 2000 | R$2,158.61 | R$6,260 |
| May 2000 | R$2,413.79 | R$7,000 |
| April 2000 | R$3,137.92 | R$9,100 |
| March 2000 | R$3,137.92 | R$9,100 |
| February 2000 | R$3,137.92 | R$9,100 |
| January 2000 | R$2,068.96 | R$6,000 |
EKTR3.SA
Price: R$33.50
52 week price:
Dividend Yield: 13.83%
5-year range yield:
Forward Dividend Yield: 13.17%
Dividend Per Share: 4.60 BRL
P/E Ratio: 7.46
Exchange: SAO
Sector: Utilities
Industry: Utilities - Regulated Electric
Average Dividend Frequency: 3
Years Paying Dividends: 5
DGR3: 30.00%