EcoRodovias Infraestrutura e Logística S.A. (ECOR3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 0.00 | 0.00 | 0.00 | 6.89 | 6.89 | - |
| 04 Oct 2024 | 6.94 | 6.95 | 6.79 | 6.81 | 6.81 | 3,855,700 |
| 03 Oct 2024 | 6.98 | 6.99 | 6.83 | 6.93 | 6.93 | 2,883,600 |
| 02 Oct 2024 | 7.00 | 7.19 | 6.98 | 7.08 | 7.08 | 3,395,800 |
| 01 Oct 2024 | 6.95 | 7.03 | 6.85 | 6.85 | 6.85 | 2,399,100 |
| 30 Sept 2024 | 7.19 | 7.19 | 6.91 | 6.92 | 6.92 | 2,414,800 |
| 27 Sept 2024 | 7.25 | 7.32 | 7.14 | 7.14 | 7.14 | 1,546,100 |
| 26 Sept 2024 | 7.36 | 7.44 | 7.20 | 7.27 | 7.27 | 2,062,500 |
| 25 Sept 2024 | 7.28 | 7.33 | 7.18 | 7.25 | 7.25 | 3,353,900 |
| 24 Sept 2024 | 7.27 | 7.34 | 7.15 | 7.28 | 7.28 | 1,837,700 |
| 23 Sept 2024 | 7.36 | 7.36 | 7.13 | 7.13 | 7.13 | 2,529,300 |
| 20 Sept 2024 | 7.52 | 7.52 | 7.27 | 7.35 | 7.35 | 3,971,400 |
| 19 Sept 2024 | 7.87 | 7.88 | 7.47 | 7.47 | 7.47 | 3,694,700 |
| 18 Sept 2024 | 7.86 | 7.95 | 7.75 | 7.80 | 7.80 | 1,623,400 |
| 17 Sept 2024 | 7.92 | 7.92 | 7.78 | 7.89 | 7.89 | 1,076,500 |
| 16 Sept 2024 | 7.98 | 8.05 | 7.86 | 7.86 | 7.86 | 1,845,000 |
| 13 Sept 2024 | 7.54 | 7.99 | 7.54 | 7.99 | 7.99 | 2,710,100 |
| 12 Sept 2024 | 7.55 | 7.65 | 7.49 | 7.52 | 7.52 | 2,105,900 |
| 11 Sept 2024 | 7.62 | 7.74 | 7.58 | 7.60 | 7.60 | 2,240,700 |
| 10 Sept 2024 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | 1,705,300 |
| 09 Sept 2024 | 7.72 | 7.72 | 7.60 | 7.65 | 7.65 | 1,256,100 |
| 06 Sept 2024 | 7.99 | 8.03 | 7.67 | 7.69 | 7.69 | 2,017,700 |
| 05 Sept 2024 | 7.81 | 7.97 | 7.74 | 7.97 | 7.97 | 2,026,500 |
| 04 Sept 2024 | 7.67 | 7.96 | 7.67 | 7.79 | 7.79 | 2,918,000 |
| 03 Sept 2024 | 7.73 | 7.88 | 7.69 | 7.71 | 7.71 | 3,369,800 |
| 02 Sept 2024 | 7.83 | 7.83 | 7.63 | 7.73 | 7.73 | 2,452,800 |
| 30 Aug 2024 | 7.61 | 7.97 | 7.54 | 7.83 | 7.83 | 6,019,200 |
| 29 Aug 2024 | 7.80 | 7.81 | 7.60 | 7.63 | 7.63 | 2,013,000 |
| 28 Aug 2024 | 8.08 | 8.08 | 7.73 | 7.80 | 7.80 | 3,210,200 |
| 27 Aug 2024 | 7.86 | 8.22 | 7.75 | 8.14 | 8.14 | 5,045,000 |
| 26 Aug 2024 | 7.83 | 8.02 | 7.73 | 7.73 | 7.73 | 2,428,900 |
| 23 Aug 2024 | 7.41 | 7.74 | 7.34 | 7.70 | 7.70 | 3,139,800 |
| 22 Aug 2024 | 7.66 | 7.72 | 7.34 | 7.37 | 7.37 | 3,913,700 |
| 21 Aug 2024 | 7.85 | 7.92 | 7.66 | 7.66 | 7.66 | 2,826,600 |
| 20 Aug 2024 | 8.04 | 8.13 | 7.82 | 7.84 | 7.84 | 2,207,300 |
| 19 Aug 2024 | 7.81 | 8.07 | 7.78 | 8.07 | 8.07 | 1,969,100 |
| 16 Aug 2024 | 7.95 | 8.05 | 7.76 | 7.80 | 7.80 | 1,797,300 |
| 15 Aug 2024 | 7.82 | 8.07 | 7.79 | 7.99 | 7.99 | 2,501,100 |
| 14 Aug 2024 | 7.93 | 8.00 | 7.81 | 7.82 | 7.82 | 2,224,700 |
| 13 Aug 2024 | 7.77 | 8.02 | 7.77 | 7.91 | 7.91 | 3,491,800 |
| 12 Aug 2024 | 7.85 | 7.92 | 7.71 | 7.77 | 7.77 | 2,282,400 |
| 09 Aug 2024 | 7.74 | 7.90 | 7.73 | 7.85 | 7.85 | 2,659,800 |
| 08 Aug 2024 | 7.79 | 7.82 | 7.54 | 7.74 | 7.74 | 4,102,400 |
| 07 Aug 2024 | 7.74 | 7.95 | 7.72 | 7.80 | 7.80 | 3,644,000 |
| 06 Aug 2024 | 7.41 | 7.72 | 7.38 | 7.70 | 7.70 | 4,980,700 |
| 05 Aug 2024 | 7.39 | 7.55 | 7.29 | 7.34 | 7.34 | 4,670,300 |
| 02 Aug 2024 | 7.49 | 7.79 | 7.46 | 7.68 | 7.68 | 4,521,600 |
| 01 Aug 2024 | 7.33 | 7.70 | 7.23 | 7.46 | 7.46 | 7,565,100 |
| 31 July 2024 | 6.89 | 7.13 | 6.86 | 7.09 | 7.09 | 3,390,800 |
| 30 July 2024 | 6.95 | 7.01 | 6.79 | 6.83 | 6.83 | 1,981,500 |
| 29 July 2024 | 7.03 | 7.11 | 6.98 | 7.02 | 7.02 | 2,624,900 |
| 26 July 2024 | 6.86 | 7.07 | 6.85 | 7.07 | 7.07 | 3,696,800 |
| 25 July 2024 | 6.99 | 7.02 | 6.82 | 6.83 | 6.83 | 3,534,900 |
| 24 July 2024 | 6.96 | 7.15 | 6.92 | 6.96 | 6.96 | 4,976,900 |
| 23 July 2024 | 7.07 | 7.16 | 6.95 | 6.97 | 6.97 | 2,176,300 |
| 22 July 2024 | 7.06 | 7.16 | 7.01 | 7.14 | 7.14 | 2,836,000 |
| 19 July 2024 | 7.12 | 7.24 | 7.06 | 7.10 | 7.10 | 8,166,500 |
| 18 July 2024 | 7.42 | 7.42 | 7.00 | 7.10 | 7.10 | 4,331,800 |
| 17 July 2024 | 7.46 | 7.50 | 7.32 | 7.44 | 7.44 | 2,927,800 |
| 16 July 2024 | 7.42 | 7.59 | 7.41 | 7.46 | 7.46 | 3,121,300 |
| 15 July 2024 | 7.38 | 7.45 | 7.32 | 7.45 | 7.45 | 2,897,800 |
| 12 July 2024 | 7.53 | 7.57 | 7.34 | 7.44 | 7.44 | 2,770,500 |
| 11 July 2024 | 7.63 | 7.77 | 7.49 | 7.60 | 7.60 | 5,282,500 |
| 10 July 2024 | 7.60 | 7.82 | 7.51 | 7.55 | 7.55 | 3,769,500 |
| 09 July 2024 | 7.30 | 7.47 | 7.18 | 7.46 | 7.46 | 2,878,100 |
| 08 July 2024 | 7.21 | 7.35 | 7.16 | 7.35 | 7.35 | 4,076,100 |
| 05 July 2024 | 7.45 | 7.48 | 7.10 | 7.25 | 7.25 | 4,718,400 |
| 04 July 2024 | 7.30 | 7.54 | 7.30 | 7.49 | 7.49 | 4,580,000 |
| 03 July 2024 | 6.76 | 7.25 | 6.76 | 7.22 | 7.22 | 5,745,700 |
| 02 July 2024 | 6.65 | 6.86 | 6.63 | 6.73 | 6.73 | 3,269,100 |
| 01 July 2024 | 6.64 | 6.82 | 6.59 | 6.65 | 6.65 | 3,518,000 |
| 28 June 2024 | 6.84 | 6.95 | 6.57 | 6.60 | 6.60 | 3,582,300 |
| 27 June 2024 | 6.65 | 6.93 | 6.65 | 6.90 | 6.90 | 4,135,900 |
| 26 June 2024 | 6.87 | 6.87 | 6.60 | 6.65 | 6.65 | 3,240,900 |
| 25 June 2024 | 6.78 | 6.98 | 6.75 | 6.87 | 6.87 | 6,064,300 |
| 24 June 2024 | 6.31 | 6.82 | 6.31 | 6.79 | 6.79 | 5,208,000 |
| 21 June 2024 | 6.16 | 6.35 | 6.10 | 6.27 | 6.27 | 4,463,500 |
| 20 June 2024 | 6.17 | 6.30 | 6.08 | 6.11 | 6.11 | 5,209,700 |
| 19 June 2024 | 6.04 | 6.13 | 6.01 | 6.13 | 6.13 | 1,772,300 |
| 18 June 2024 | 6.22 | 6.24 | 6.03 | 6.07 | 6.07 | 3,146,300 |
| 17 June 2024 | 6.25 | 6.27 | 6.15 | 6.20 | 6.20 | 3,919,700 |
| 14 June 2024 | 6.19 | 6.36 | 6.13 | 6.27 | 6.27 | 3,171,300 |
| 13 June 2024 | 6.31 | 6.34 | 6.19 | 6.19 | 6.19 | 2,780,300 |
| 12 June 2024 | 6.61 | 6.65 | 6.20 | 6.30 | 6.30 | 5,921,400 |
| 11 June 2024 | 6.43 | 6.58 | 6.37 | 6.55 | 6.55 | 7,463,400 |
| 10 June 2024 | 6.70 | 6.70 | 6.39 | 6.40 | 6.40 | 3,496,600 |
| 07 June 2024 | 6.61 | 6.79 | 6.57 | 6.63 | 6.63 | 4,682,300 |
| 06 June 2024 | 6.66 | 6.92 | 6.56 | 6.70 | 6.70 | 7,141,900 |
| 05 June 2024 | 6.88 | 6.94 | 6.63 | 6.69 | 6.69 | 9,166,800 |
| 04 June 2024 | 6.89 | 6.99 | 6.82 | 6.93 | 6.93 | 2,634,800 |
| 03 June 2024 | 6.90 | 7.04 | 6.89 | 6.93 | 6.93 | 3,682,500 |
| 31 May 2024 | 6.95 | 7.04 | 6.87 | 6.89 | 6.89 | 3,311,800 |
| 29 May 2024 | 7.08 | 7.08 | 6.96 | 6.97 | 6.97 | 1,988,600 |
| 28 May 2024 | 7.20 | 7.31 | 7.06 | 7.06 | 7.06 | 1,988,300 |
| 27 May 2024 | 7.09 | 7.18 | 7.04 | 7.16 | 7.16 | 1,735,600 |
| 24 May 2024 | 7.32 | 7.32 | 7.09 | 7.09 | 7.09 | 3,409,300 |
| 23 May 2024 | 7.22 | 7.32 | 7.17 | 7.24 | 7.24 | 3,119,800 |
| 22 May 2024 | 7.39 | 7.39 | 7.20 | 7.21 | 7.21 | 4,341,500 |
| 21 May 2024 | 7.23 | 7.46 | 7.21 | 7.39 | 7.39 | 5,125,200 |
| 20 May 2024 | 7.31 | 7.31 | 7.19 | 7.22 | 7.22 | 7,877,500 |
| *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.