EcoRodovias Infraestrutura e Logística S.A. (ECOR3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 01:14PM BRT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.46 | 7.51 | 7.41 | 7.43 | 7.43 | 2,674,500 |
| 29 Apr 2024 | 7.43 | 7.54 | 7.43 | 7.51 | 7.51 | 4,444,600 |
| 26 Apr 2024 | 7.26 | 7.53 | 7.26 | 7.47 | 7.47 | 4,865,600 |
| 25 Apr 2024 | 7.36 | 7.44 | 7.19 | 7.19 | 7.19 | 5,025,700 |
| 24 Apr 2024 | 7.46 | 7.51 | 7.36 | 7.36 | 7.36 | 3,883,400 |
| 23 Apr 2024 | 7.54 | 7.65 | 7.44 | 7.45 | 7.45 | 4,099,000 |
| 22 Apr 2024 | 7.49 | 7.65 | 7.45 | 7.56 | 7.56 | 3,941,200 |
| 19 Apr 2024 | 7.51 | 7.58 | 7.39 | 7.49 | 7.49 | 8,027,600 |
| 18 Apr 2024 | 7.60 | 7.67 | 7.39 | 7.50 | 7.50 | 4,039,600 |
| 17 Apr 2024 | 7.61 | 7.79 | 7.59 | 7.60 | 7.60 | 4,016,600 |
| 16 Apr 2024 | 7.62 | 7.71 | 7.46 | 7.59 | 7.59 | 6,435,900 |
| 15 Apr 2024 | 7.66 | 7.69 | 7.58 | 7.65 | 7.65 | 3,792,200 |
| 12 Apr 2024 | 7.89 | 7.90 | 7.54 | 7.64 | 7.64 | 4,472,600 |
| 11 Apr 2024 | 7.93 | 8.04 | 7.81 | 7.86 | 7.86 | 3,428,600 |
| 10 Apr 2024 | 8.15 | 8.18 | 7.89 | 7.96 | 7.96 | 5,503,000 |
| 09 Apr 2024 | 8.01 | 8.26 | 8.01 | 8.22 | 8.22 | 4,156,700 |
| 08 Apr 2024 | 7.84 | 8.12 | 7.79 | 8.01 | 8.01 | 5,556,900 |
| 05 Apr 2024 | 7.89 | 7.90 | 7.80 | 7.82 | 7.82 | 2,417,700 |
| 04 Apr 2024 | 7.85 | 8.00 | 7.85 | 7.91 | 7.91 | 3,904,600 |
| 03 Apr 2024 | 7.81 | 7.95 | 7.79 | 7.83 | 7.83 | 2,960,900 |
| 02 Apr 2024 | 7.92 | 7.94 | 7.75 | 7.84 | 7.84 | 6,201,000 |
| 01 Apr 2024 | 8.10 | 8.22 | 7.90 | 7.95 | 7.95 | 4,273,700 |
| 28 Mar 2024 | 8.25 | 8.35 | 8.12 | 8.15 | 8.15 | 5,308,900 |
| 27 Mar 2024 | 8.24 | 8.34 | 8.12 | 8.26 | 8.26 | 3,079,800 |
| 26 Mar 2024 | 8.49 | 8.49 | 8.17 | 8.24 | 8.24 | 6,922,700 |
| 25 Mar 2024 | 8.69 | 8.69 | 8.44 | 8.47 | 8.47 | 8,849,700 |
| 22 Mar 2024 | 8.95 | 8.95 | 8.60 | 8.68 | 8.68 | 10,128,200 |
| 21 Mar 2024 | 8.99 | 9.09 | 8.88 | 8.98 | 8.98 | 2,522,000 |
| 20 Mar 2024 | 8.88 | 9.01 | 8.74 | 9.01 | 9.01 | 3,242,600 |
| 19 Mar 2024 | 8.90 | 9.04 | 8.83 | 8.88 | 8.88 | 2,929,300 |
| 18 Mar 2024 | 8.94 | 8.99 | 8.72 | 8.94 | 8.94 | 3,669,600 |
| 15 Mar 2024 | 9.20 | 9.21 | 8.81 | 8.90 | 8.90 | 8,952,100 |
| 14 Mar 2024 | 9.58 | 9.58 | 9.00 | 9.23 | 9.23 | 8,201,500 |
| 13 Mar 2024 | 9.20 | 9.62 | 9.19 | 9.45 | 9.45 | 4,052,800 |
| 12 Mar 2024 | 9.18 | 9.32 | 8.89 | 9.24 | 9.24 | 5,062,800 |
| 11 Mar 2024 | 8.89 | 9.22 | 8.89 | 9.13 | 9.13 | 2,122,400 |
| 08 Mar 2024 | 8.99 | 9.24 | 8.88 | 8.94 | 8.94 | 2,910,200 |
| 07 Mar 2024 | 9.06 | 9.25 | 9.01 | 9.02 | 9.02 | 1,666,700 |
| 06 Mar 2024 | 9.30 | 9.45 | 9.06 | 9.06 | 9.06 | 1,900,500 |
| 05 Mar 2024 | 9.12 | 9.35 | 9.12 | 9.21 | 9.21 | 1,969,600 |
| 04 Mar 2024 | 9.30 | 9.40 | 9.09 | 9.12 | 9.12 | 1,540,700 |
| 01 Mar 2024 | 9.18 | 9.54 | 9.16 | 9.30 | 9.30 | 4,153,700 |
| 29 Feb 2024 | 9.28 | 9.30 | 8.91 | 9.18 | 9.18 | 3,776,700 |
| 28 Feb 2024 | 9.32 | 9.38 | 9.19 | 9.29 | 9.29 | 1,516,800 |
| 27 Feb 2024 | 9.16 | 9.40 | 9.16 | 9.34 | 9.34 | 1,765,900 |
| 26 Feb 2024 | 9.05 | 9.46 | 9.05 | 9.13 | 9.13 | 2,501,800 |
| 23 Feb 2024 | 9.25 | 9.25 | 9.01 | 9.03 | 9.03 | 1,523,700 |
| 22 Feb 2024 | 9.11 | 9.37 | 9.06 | 9.17 | 9.17 | 2,391,400 |
| 21 Feb 2024 | 9.07 | 9.15 | 8.98 | 8.98 | 8.98 | 1,325,700 |
| 20 Feb 2024 | 8.67 | 9.12 | 8.65 | 9.06 | 9.06 | 2,779,500 |
| 19 Feb 2024 | 8.91 | 8.95 | 8.73 | 8.76 | 8.76 | 1,634,700 |
| 16 Feb 2024 | 9.22 | 9.30 | 9.01 | 9.01 | 9.01 | 1,732,300 |
| 15 Feb 2024 | 9.07 | 9.19 | 9.00 | 9.13 | 9.13 | 6,630,400 |
| 14 Feb 2024 | 9.00 | 9.03 | 8.88 | 8.95 | 8.95 | 1,235,800 |
| 09 Feb 2024 | 9.07 | 9.29 | 8.98 | 9.05 | 9.05 | 2,750,700 |
| 08 Feb 2024 | 9.14 | 9.37 | 9.03 | 9.08 | 9.08 | 3,307,500 |
| 07 Feb 2024 | 8.86 | 9.33 | 8.72 | 9.27 | 9.27 | 3,792,500 |
| 06 Feb 2024 | 8.60 | 8.95 | 8.57 | 8.88 | 8.88 | 2,649,600 |
| 05 Feb 2024 | 8.81 | 8.93 | 8.56 | 8.62 | 8.62 | 3,306,700 |
| 02 Feb 2024 | 9.05 | 9.13 | 8.79 | 8.82 | 8.82 | 3,076,800 |
| 01 Feb 2024 | 9.05 | 9.13 | 8.84 | 9.09 | 9.09 | 1,705,000 |
| 31 Jan 2024 | 9.01 | 9.34 | 9.01 | 9.07 | 9.07 | 2,804,300 |
| 30 Jan 2024 | 9.00 | 9.07 | 8.98 | 9.00 | 9.00 | 1,402,900 |
| 29 Jan 2024 | 9.03 | 9.07 | 8.95 | 9.03 | 9.03 | 1,075,000 |
| 26 Jan 2024 | 9.10 | 9.18 | 8.95 | 9.06 | 9.06 | 2,272,300 |
| 25 Jan 2024 | 9.03 | 9.18 | 9.00 | 9.04 | 9.04 | 2,202,600 |
| 24 Jan 2024 | 9.04 | 9.13 | 8.94 | 9.00 | 9.00 | 2,973,600 |
| 23 Jan 2024 | 8.92 | 9.06 | 8.91 | 9.03 | 9.03 | 2,267,100 |
| 22 Jan 2024 | 9.16 | 9.19 | 8.78 | 8.91 | 8.91 | 2,760,100 |
| 19 Jan 2024 | 9.02 | 9.20 | 8.84 | 9.12 | 9.12 | 3,258,900 |
| 18 Jan 2024 | 9.00 | 9.08 | 8.80 | 8.95 | 8.95 | 3,883,600 |
| 17 Jan 2024 | 8.82 | 9.03 | 8.77 | 9.00 | 9.00 | 3,517,000 |
| 16 Jan 2024 | 9.27 | 9.27 | 8.81 | 8.81 | 8.81 | 3,060,800 |
| 15 Jan 2024 | 9.26 | 9.41 | 9.15 | 9.39 | 9.39 | 1,852,400 |
| 12 Jan 2024 | 9.18 | 9.45 | 9.12 | 9.32 | 9.32 | 2,199,600 |
| 11 Jan 2024 | 9.30 | 9.36 | 9.05 | 9.14 | 9.14 | 2,088,200 |
| 10 Jan 2024 | 9.29 | 9.38 | 9.13 | 9.30 | 9.30 | 2,128,800 |
| 09 Jan 2024 | 9.35 | 9.35 | 9.16 | 9.29 | 9.29 | 2,163,000 |
| 08 Jan 2024 | 9.16 | 9.48 | 8.98 | 9.35 | 9.35 | 1,868,400 |
| 05 Jan 2024 | 9.15 | 9.33 | 9.06 | 9.25 | 9.25 | 2,033,300 |
| 04 Jan 2024 | 9.39 | 9.45 | 9.06 | 9.15 | 9.15 | 3,329,100 |
| 03 Jan 2024 | 9.39 | 9.57 | 9.34 | 9.43 | 9.43 | 2,978,600 |
| 02 Jan 2024 | 9.34 | 9.49 | 9.20 | 9.45 | 9.45 | 4,884,700 |
| 28 Dec 2023 | 9.65 | 9.75 | 9.42 | 9.42 | 9.42 | 3,285,600 |
| 27 Dec 2023 | 9.66 | 9.73 | 9.55 | 9.65 | 9.65 | 1,963,000 |
| 26 Dec 2023 | 9.78 | 9.81 | 9.61 | 9.66 | 9.66 | 1,546,900 |
| 22 Dec 2023 | 9.72 | 9.82 | 9.63 | 9.74 | 9.74 | 1,630,000 |
| 21 Dec 2023 | 9.73 | 9.80 | 9.61 | 9.70 | 9.70 | 2,438,300 |
| 20 Dec 2023 | 9.77 | 9.87 | 9.63 | 9.71 | 9.71 | 1,912,200 |
| 19 Dec 2023 | 9.84 | 9.85 | 9.63 | 9.77 | 9.77 | 1,687,100 |
| 18 Dec 2023 | 9.50 | 9.81 | 9.50 | 9.74 | 9.74 | 3,212,100 |
| 15 Dec 2023 | 9.55 | 9.56 | 9.37 | 9.54 | 9.54 | 4,155,800 |
| 14 Dec 2023 | 9.58 | 9.74 | 9.46 | 9.50 | 9.50 | 4,502,200 |
| 13 Dec 2023 | 9.24 | 9.62 | 9.15 | 9.55 | 9.55 | 2,679,500 |
| 12 Dec 2023 | 9.33 | 9.63 | 9.24 | 9.24 | 9.24 | 2,828,700 |
| 11 Dec 2023 | 9.17 | 9.43 | 9.07 | 9.35 | 9.35 | 2,040,500 |
| 08 Dec 2023 | 9.17 | 9.30 | 9.05 | 9.19 | 9.19 | 3,360,000 |
| 07 Dec 2023 | 9.49 | 9.51 | 8.97 | 9.17 | 9.17 | 9,645,400 |
| 06 Dec 2023 | 9.50 | 9.67 | 9.43 | 9.63 | 9.63 | 3,745,000 |
| 05 Dec 2023 | 9.37 | 9.60 | 9.25 | 9.45 | 9.45 | 4,175,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.