Elektro Redes S.A. - Price History
Stock symbol EKTR4.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for EKTR4.SA (Elektro Redes S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$38.84 | R$38.84 |
| December 2023 | R$38 | R$38 |
| November 2023 | R$37.10 | R$37.10 |
| October 2023 | R$39.24 | R$39.24 |
| September 2023 | R$37 | R$37 |
| August 2023 | R$36.88 | R$36.88 |
| July 2023 | R$39.02 | R$40.96 |
| June 2023 | R$37.97 | R$38.50 |
| May 2023 | R$38 | R$38 |
| April 2023 | R$36.73 | R$36.73 |
| March 2023 | R$35.72 | R$36.93 |
| February 2023 | R$36.65 | R$37.90 |
| January 2023 | R$33.88 | R$35.03 |
| December 2022 | R$33.62 | R$35.01 |
| November 2022 | R$33.64 | R$35.03 |
| October 2022 | R$31.25 | R$34.70 |
| September 2022 | R$29.96 | R$33.55 |
| August 2022 | R$27.79 | R$31.12 |
| July 2022 | R$26.96 | R$31 |
| June 2022 | R$23.32 | R$27.07 |
| May 2022 | R$25.07 | R$29.10 |
| April 2022 | R$23.26 | R$27 |
| March 2022 | R$19.78 | R$30 |
| February 2022 | R$18.13 | R$27.50 |
| January 2022 | R$16.48 | R$25 |
| December 2021 | R$18.72 | R$28.75 |
| November 2021 | R$17.38 | R$26.70 |
| October 2021 | R$17.38 | R$26.70 |
| September 2021 | R$17.10 | R$26.26 |
| August 2021 | R$18.55 | R$28.50 |
| July 2021 | R$18.55 | R$28.50 |
| June 2021 | R$18.36 | R$28.51 |
| May 2021 | R$17.70 | R$27.50 |
| April 2021 | R$16.45 | R$25.55 |
| March 2021 | R$14.27 | R$26.98 |
| February 2021 | R$12.69 | R$24 |
| January 2021 | R$12.21 | R$23.08 |
| December 2020 | R$13.92 | R$26.99 |
| November 2020 | R$12.38 | R$24 |
| October 2020 | R$11.03 | R$21.39 |
| September 2020 | R$11.30 | R$21.92 |
| August 2020 | R$11.16 | R$21.63 |
| July 2020 | R$11.08 | R$21.49 |
| June 2020 | R$10.39 | R$20.15 |
| May 2020 | R$10.31 | R$19.99 |
| April 2020 | R$8.59 | R$16.66 |
| March 2020 | R$9.02 | R$17.50 |
| February 2020 | R$11.86 | R$23 |
| January 2020 | R$12.38 | R$24 |
| December 2019 | R$13.21 | R$25.99 |
| November 2019 | R$10.24 | R$20.15 |
| October 2019 | R$10.84 | R$21.34 |
| September 2019 | R$10.91 | R$21.48 |
| August 2019 | R$10.91 | R$21.48 |
| July 2019 | R$10.92 | R$21.50 |
| June 2019 | R$9.96 | R$20 |
| May 2019 | R$9.21 | R$18.50 |
| April 2019 | R$9.02 | R$18.10 |
| March 2019 | R$9.46 | R$19 |
| February 2019 | R$9.46 | R$19 |
| January 2019 | R$9.46 | R$19 |
| December 2018 | R$9.31 | R$19.40 |
| November 2018 | R$9.28 | R$19.35 |
| October 2018 | R$8.89 | R$18.53 |
| September 2018 | R$9.38 | R$19.55 |
| August 2018 | R$9.17 | R$19.11 |
| July 2018 | R$9.36 | R$19.50 |
| June 2018 | R$8.64 | R$18 |
| May 2018 | R$8.40 | R$17.50 |
| April 2018 | R$9.21 | R$19.19 |
| March 2018 | R$9.89 | R$20.62 |
| February 2018 | R$10.10 | R$21.06 |
| January 2018 | R$10.51 | R$21.90 |
| December 2017 | R$10.94 | R$22.80 |
| November 2017 | R$10.56 | R$22 |
| October 2017 | R$9.60 | R$20 |
| September 2017 | R$9.73 | R$20.28 |
| August 2017 | R$8.98 | R$19.80 |
| July 2017 | R$12.05 | R$21.99 |
| June 2017 | R$9.98 | R$21.99 |
| May 2017 | R$9.30 | R$20.50 |
| April 2017 | R$9.90 | R$22.40 |
| March 2017 | R$9.72 | R$22 |
| February 2017 | R$8.88 | R$20.10 |
| January 2017 | R$8.22 | R$18.61 |
| December 2016 | R$8.83 | R$19.99 |
| November 2016 | R$11.48 | R$21.50 |
| October 2016 | R$9.50 | R$21.50 |
| September 2016 | R$7.52 | R$17.80 |
| August 2016 | R$8.45 | R$20 |
| July 2016 | R$7.31 | R$17.99 |
| June 2016 | R$7.32 | R$18 |
| May 2016 | R$7.72 | R$19 |
| April 2016 | R$11.25 | R$22.60 |
| March 2016 | R$9.01 | R$22.60 |
| February 2016 | R$9.09 | R$22.80 |
| January 2016 | R$7.61 | R$19.10 |
| December 2015 | R$8.97 | R$22.50 |
| November 2015 | R$8.13 | R$21 |
| October 2015 | R$7.75 | R$20 |
| September 2015 | R$7.71 | R$19.90 |
| August 2015 | R$8.06 | R$20.80 |
| July 2015 | R$8.04 | R$21.80 |
| June 2015 | R$8.46 | R$22.95 |
| May 2015 | R$7.93 | R$21.50 |
| April 2015 | R$8.48 | R$23 |
| March 2015 | R$6.66 | R$20 |
| February 2015 | R$5.33 | R$16 |
| January 2015 | R$4.86 | R$14.60 |
| December 2014 | R$4.43 | R$13.31 |
| November 2014 | R$4.94 | R$15.45 |
| October 2014 | R$5.08 | R$15.90 |
| September 2014 | R$4.54 | R$14.21 |
| August 2014 | R$4.64 | R$14.50 |
| July 2014 | R$5.08 | R$15.89 |
| June 2014 | R$6.34 | R$15.99 |
| May 2014 | R$5.11 | R$15.99 |
| April 2014 | R$5.26 | R$16.45 |
| March 2014 | R$5.44 | R$17 |
| February 2014 | R$5.10 | R$16.98 |
| January 2014 | R$5.11 | R$17 |
| December 2013 | R$5.11 | R$17 |
| November 2013 | R$5.11 | R$17 |
| October 2013 | R$5.27 | R$18.50 |
| September 2013 | R$8.04 | R$22.49 |
| August 2013 | R$8.04 | R$22.49 |
| July 2013 | R$8.04 | R$22.49 |
| June 2013 | R$8.04 | R$22.49 |
| May 2013 | R$5.70 | R$20 |
| April 2013 | R$6.34 | R$22.49 |
| March 2013 | R$8.13 | R$23.01 |
| February 2013 | R$6.48 | R$23.01 |
| January 2013 | R$7.04 | R$25 |
| December 2012 | R$7.32 | R$25.98 |
| November 2012 | R$9.36 | R$26.50 |
| October 2012 | R$7.32 | R$26.50 |
| September 2012 | R$9.89 | R$28 |
| August 2012 | R$7.74 | R$28 |
| July 2012 | R$6.90 | R$26 |
| June 2012 | R$6.90 | R$26 |
| May 2012 | R$7.17 | R$27 |
| April 2012 | R$7.04 | R$26.50 |
| March 2012 | R$6.97 | R$27 |
| February 2012 | R$6.92 | R$26.80 |
| January 2012 | R$6.71 | R$26 |
| December 2011 | R$6.46 | R$25 |
| November 2011 | R$5.85 | R$23.01 |
| October 2011 | R$5.82 | R$22.89 |
| September 2011 | R$5.07 | R$19.94 |
| August 2011 | R$5.85 | R$23 |
| July 2011 | R$5.28 | R$22 |
| June 2011 | R$4.95 | R$20.60 |
| May 2011 | R$4.93 | R$20.52 |
| April 2011 | R$4.56 | R$19 |
| March 2011 | R$4.41 | R$19.30 |
| February 2011 | R$4.11 | R$18 |
| January 2011 | R$5.07 | R$22.22 |
| December 2010 | R$5.82 | R$25.50 |
| November 2010 | R$5.33 | R$24 |
| October 2010 | R$5.72 | R$25.75 |
| September 2010 | R$5.68 | R$25.60 |
| August 2010 | R$6.39 | R$28.80 |
| July 2010 | R$6.33 | R$28.85 |
| June 2010 | R$5.26 | R$24 |
| May 2010 | R$5.26 | R$24 |
| April 2010 | R$5.09 | R$23.20 |
| March 2010 | R$6.33 | R$29.74 |
| February 2010 | R$5.32 | R$25 |
| January 2010 | R$5.32 | R$25 |
| December 2009 | R$4.04 | R$19 |
| November 2009 | R$3.96 | R$19 |
| October 2009 | R$3.76 | R$18 |
| September 2009 | R$3.76 | R$18 |
| August 2009 | R$3.75 | R$17.98 |
| July 2009 | R$3.29 | R$17 |
| June 2009 | R$3.66 | R$18.89 |
| May 2009 | R$3.49 | R$18 |
| April 2009 | R$2.42 | R$12.50 |
| March 2009 | R$2.24 | R$12.50 |
| February 2009 | R$2.51 | R$13.98 |
| January 2009 | R$2.51 | R$14 |
| December 2008 | R$2.12 | R$12.20 |
| November 2008 | R$2.17 | R$12.50 |
| October 2008 | R$2.09 | R$12 |
| September 2008 | R$2.96 | R$17 |
| August 2008 | R$3.65 | R$20.99 |
| July 2008 | R$3.54 | R$20.50 |
| June 2008 | R$3.63 | R$21 |
| May 2008 | R$3.89 | R$22.50 |
| April 2008 | R$6.79 | R$22.02 |
| March 2008 | R$6.94 | R$22.50 |
| February 2008 | R$6.91 | R$22.40 |
| January 2008 | R$7.03 | R$22.80 |
| December 2007 | R$7.71 | R$25 |
| November 2007 | R$8.63 | R$28 |
| October 2007 | R$8.76 | R$28.40 |
| September 2007 | R$10.48 | R$33.98 |
| August 2007 | R$10.24 | R$33.20 |
| July 2007 | R$10.79 | R$35 |
| June 2007 | R$11.35 | R$36.80 |
| May 2007 | R$8.02 | R$26 |
| April 2007 | R$8.25 | R$26.76 |
| March 2007 | R$7.92 | R$25.70 |
| February 2007 | R$6.92 | R$22.44 |
| January 2007 | R$7.15 | R$23.20 |
| December 2006 | R$6.54 | R$21.20 |
| November 2006 | R$5.80 | R$18.80 |
| October 2006 | R$6.78 | R$22 |
| September 2006 | R$7.40 | R$24 |
| August 2006 | R$8.51 | R$27.60 |
| July 2006 | R$8.33 | R$27 |
| June 2006 | R$7.89 | R$25.60 |
| May 2006 | R$8.02 | R$26 |
| April 2006 | R$7.09 | R$23 |
| March 2006 | R$7.71 | R$25 |
| February 2006 | R$5.55 | R$18 |
| January 2006 | R$4.50 | R$14.60 |
| December 2005 | R$4.01 | R$13 |
| November 2005 | R$4.13 | R$13.40 |
| October 2005 | R$3.39 | R$11 |
| September 2005 | R$3.58 | R$11.60 |
| August 2005 | R$4.32 | R$14 |
| July 2005 | R$4.90 | R$15.90 |
| June 2005 | R$4.63 | R$15 |
| May 2005 | R$4.63 | R$15 |
| April 2005 | R$4.93 | R$16 |
| March 2005 | R$6.23 | R$20.20 |
| February 2005 | R$6.17 | R$20.02 |
| January 2005 | R$6.78 | R$22 |
| December 2004 | R$6.48 | R$21 |
| November 2004 | R$6.48 | R$21 |
| October 2004 | R$6.48 | R$21 |
| September 2004 | R$6.78 | R$22 |
| August 2004 | R$6.78 | R$22 |
| July 2004 | R$6.78 | R$22 |
| June 2004 | R$6.86 | R$22.26 |
| May 2004 | R$6.69 | R$21.70 |
| April 2004 | R$6.77 | R$21.96 |
| March 2004 | R$5.86 | R$19 |
| February 2004 | R$5.54 | R$17.98 |
| January 2004 | R$5.55 | R$18 |
| December 2003 | R$5.55 | R$18 |
| November 2003 | R$4.63 | R$15 |
| October 2003 | R$4.32 | R$14 |
| September 2003 | R$3.70 | R$12 |
| August 2003 | R$2.65 | R$8.60 |
| July 2003 | R$2.47 | R$8 |
| June 2003 | R$2.56 | R$8.30 |
| May 2003 | R$2.59 | R$8.40 |
| April 2003 | R$1.85 | R$6 |
| March 2003 | R$1.30 | R$4.20 |
| February 2003 | R$1.60 | R$5.20 |
| January 2003 | R$1.60 | R$5.20 |
| December 2002 | R$1.54 | R$5 |
| November 2002 | R$1.23 | R$4 |
| October 2002 | R$0.99 | R$3.20 |
| September 2002 | R$0.92 | R$3 |
| August 2002 | R$1.05 | R$3.40 |
| July 2002 | R$1.05 | R$3.40 |
| June 2002 | R$1.10 | R$3.56 |
| May 2002 | R$1.06 | R$3.42 |
| April 2002 | R$1.14 | R$3.70 |
| March 2002 | R$1.14 | R$3.70 |
| February 2002 | R$1.17 | R$3.80 |
| January 2002 | R$0.89 | R$2.90 |
| December 2001 | R$1.85 | R$6 |
| November 2001 | R$2.47 | R$8 |
| October 2001 | R$2.77 | R$8.98 |
| September 2001 | R$1.73 | R$5.60 |
| August 2001 | R$1.97 | R$6.40 |
| July 2001 | R$2.16 | R$7 |
| June 2001 | R$2.11 | R$6.84 |
| May 2001 | R$2.16 | R$7 |
| April 2001 | R$2.16 | R$7.02 |
| March 2001 | R$2.47 | R$8 |
| February 2001 | R$3.08 | R$10 |
| January 2001 | R$2.96 | R$9.60 |
| December 2000 | R$3.67 | R$11.90 |
| November 2000 | R$2.60 | R$8.42 |
| October 2000 | R$3.08 | R$10 |
| September 2000 | R$3.70 | R$12 |
| August 2000 | R$3.02 | R$9.80 |
| July 2000 | R$3.70 | R$12 |
| June 2000 | R$2.96 | R$9.60 |
| May 2000 | R$2.78 | R$9 |
| April 2000 | R$2.16 | R$7 |
| March 2000 | R$2.37 | R$7.70 |
| February 2000 | R$3.08 | R$10 |
| January 2000 | R$3.93 | R$12.74 |
| December 1999 | R$1,694.40 | R$4.90 |
| November 1999 | R$2,005.61 | R$5.80 |
| October 1999 | R$1,732.43 | R$5.01 |
| September 1999 | R$1,728.97 | R$5 |
| August 1999 | R$1,728.97 | R$5 |
| July 1999 | R$2,576.17 | R$7.45 |
| June 1999 | R$2,769.82 | R$8.01 |
| May 1999 | R$2,904.68 | R$8.40 |
| April 1999 | R$3,112.15 | R$9 |
| March 1999 | R$3,457.95 | R$10 |
| February 1999 | R$3,153.65 | R$9.12 |
| January 1999 | R$3,457.95 | R$10 |
| December 1998 | R$2,455.14 | R$7.10 |
| September 1998 | R$7,607.49 | R$22 |
| August 1998 | R$7,953.28 | R$23 |
EKTR4.SA
Price: R$38.84
52 week price:
Dividend Yield: 18.83%
5-year range yield:
Forward Dividend Yield: 19.98%
Payout Ratio: 289.08%
Payout Ratio Range:
Dividend Per Share: 7.77 BRL
Earnings Per Share: 4.03 BRL
P/E Ratio: 9.45
Exchange: SAO
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 6.8 billion
Average Dividend Frequency: 5
Years Paying Dividends: 5
DGR3: 30.00%