Australia markets open in 7 hours 48 minutes

EcoRodovias Infraestrutura e Logística S.A. (ECOR3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
7.32-0.07 (-0.95%)
As of 12:57PM BRT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20247.397.397.247.327.321,088,300
21 May 20247.237.467.217.397.395,125,200
20 May 20247.317.317.197.227.227,877,500
17 May 20247.217.397.147.317.314,057,100
16 May 20247.257.277.127.197.196,530,200
15 May 20247.137.267.127.217.216,289,500
14 May 20247.207.297.167.197.194,714,600
14 May 20240.194461 Dividend
13 May 20247.257.587.257.357.165,903,100
10 May 20247.357.547.257.257.064,365,200
09 May 20247.217.237.057.156.963,098,700
08 May 20247.167.287.147.237.041,703,000
07 May 20247.097.317.097.267.073,099,200
06 May 20247.357.407.047.096.905,283,800
03 May 20247.417.577.417.427.224,749,300
02 May 20247.377.427.267.277.083,312,600
30 Apr 20247.467.517.257.257.065,838,300
29 Apr 20247.437.547.437.517.314,444,600
26 Apr 20247.267.537.267.477.274,865,600
25 Apr 20247.367.447.197.197.005,025,700
24 Apr 20247.467.517.367.367.173,883,400
23 Apr 20247.547.657.447.457.254,099,000
22 Apr 20247.497.657.457.567.363,941,200
19 Apr 20247.517.587.397.497.298,027,600
18 Apr 20247.607.677.397.507.304,039,600
17 Apr 20247.617.797.597.607.404,016,600
16 Apr 20247.627.717.467.597.396,435,900
15 Apr 20247.667.697.587.657.453,792,200
12 Apr 20247.897.907.547.647.444,472,600
11 Apr 20247.938.047.817.867.653,428,600
10 Apr 20248.158.187.897.967.755,503,000
09 Apr 20248.018.268.018.228.004,156,700
08 Apr 20247.848.127.798.017.805,556,900
05 Apr 20247.897.907.807.827.612,417,700
04 Apr 20247.858.007.857.917.703,904,600
03 Apr 20247.817.957.797.837.622,960,900
02 Apr 20247.927.947.757.847.636,201,000
01 Apr 20248.108.227.907.957.744,273,700
28 Mar 20248.258.358.128.157.935,308,900
27 Mar 20248.248.348.128.268.043,079,800
26 Mar 20248.498.498.178.248.026,922,700
25 Mar 20248.698.698.448.478.258,849,700
22 Mar 20248.958.958.608.688.4510,128,200
21 Mar 20248.999.098.888.988.742,522,000
20 Mar 20248.889.018.749.018.773,242,600
19 Mar 20248.909.048.838.888.652,929,300
18 Mar 20248.948.998.728.948.703,669,600
15 Mar 20249.209.218.818.908.668,952,100
14 Mar 20249.589.589.009.238.998,201,500
13 Mar 20249.209.629.199.459.204,052,800
12 Mar 20249.189.328.899.249.005,062,800
11 Mar 20248.899.228.899.138.892,122,400
08 Mar 20248.999.248.888.948.702,910,200
07 Mar 20249.069.259.019.028.781,666,700
06 Mar 20249.309.459.069.068.821,900,500
05 Mar 20249.129.359.129.218.971,969,600
04 Mar 20249.309.409.099.128.881,540,700
01 Mar 20249.189.549.169.309.054,153,700
29 Feb 20249.289.308.919.188.943,776,700
28 Feb 20249.329.389.199.299.041,516,800
27 Feb 20249.169.409.169.349.091,765,900
26 Feb 20249.059.469.059.138.892,501,800
23 Feb 20249.259.259.019.038.791,523,700
22 Feb 20249.119.379.069.178.932,391,400
21 Feb 20249.079.158.988.988.741,325,700
20 Feb 20248.679.128.659.068.822,779,500
19 Feb 20248.918.958.738.768.531,634,700
16 Feb 20249.229.309.019.018.771,732,300
15 Feb 20249.079.199.009.138.896,630,400
14 Feb 20249.009.038.888.958.711,235,800
09 Feb 20249.079.298.989.058.812,750,700
08 Feb 20249.149.379.039.088.843,307,500
07 Feb 20248.869.338.729.279.023,792,500
06 Feb 20248.608.958.578.888.652,649,600
05 Feb 20248.818.938.568.628.393,306,700
02 Feb 20249.059.138.798.828.593,076,800
01 Feb 20249.059.138.849.098.851,705,000
31 Jan 20249.019.349.019.078.832,804,300
30 Jan 20249.009.078.989.008.761,402,900
29 Jan 20249.039.078.959.038.791,075,000
26 Jan 20249.109.188.959.068.822,272,300
25 Jan 20249.039.189.009.048.802,202,600
24 Jan 20249.049.138.949.008.762,973,600
23 Jan 20248.929.068.919.038.792,267,100
22 Jan 20249.169.198.788.918.672,760,100
19 Jan 20249.029.208.849.128.883,258,900
18 Jan 20249.009.088.808.958.713,883,600
17 Jan 20248.829.038.779.008.763,517,000
16 Jan 20249.279.278.818.818.583,060,800
15 Jan 20249.269.419.159.399.141,852,400
12 Jan 20249.189.459.129.329.072,199,600
11 Jan 20249.309.369.059.148.902,088,200
10 Jan 20249.299.389.139.309.052,128,800
09 Jan 20249.359.359.169.299.042,163,000
08 Jan 20249.169.488.989.359.101,868,400
05 Jan 20249.159.339.069.259.012,033,300
04 Jan 20249.399.459.069.158.913,329,100
03 Jan 20249.399.579.349.439.182,978,600
02 Jan 20249.349.499.209.459.204,884,700
28 Dec 20239.659.759.429.429.173,285,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...