Australia markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
9.03-0.14 (-1.53%)
At close: 06:07PM BRT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20249.259.259.019.039.031,523,700
22 Feb 20249.119.379.069.179.172,391,400
21 Feb 20249.079.158.988.988.981,325,700
20 Feb 20248.679.128.659.069.062,779,500
19 Feb 20248.918.958.738.768.761,634,700
16 Feb 20249.229.309.019.019.011,732,300
15 Feb 20249.079.199.009.139.136,630,400
14 Feb 20249.009.038.888.958.951,235,800
09 Feb 20249.079.298.989.059.052,750,700
08 Feb 20249.149.379.039.089.083,307,500
07 Feb 20248.869.338.729.279.273,792,500
06 Feb 20248.608.958.578.888.882,649,600
05 Feb 20248.818.938.568.628.623,306,700
02 Feb 20249.059.138.798.828.823,076,800
01 Feb 20249.059.138.849.099.091,705,000
31 Jan 20249.019.349.019.079.072,804,300
30 Jan 20249.009.078.989.009.001,402,900
29 Jan 20249.039.078.959.039.031,075,000
26 Jan 20249.109.188.959.069.062,272,300
25 Jan 20249.039.189.009.049.042,202,600
24 Jan 20249.049.138.949.009.002,973,600
23 Jan 20248.929.068.919.039.032,267,100
22 Jan 20249.169.198.788.918.912,760,100
19 Jan 20249.029.208.849.129.123,258,900
18 Jan 20249.009.088.808.958.953,883,600
17 Jan 20248.829.038.779.009.003,517,000
16 Jan 20249.279.278.818.818.813,060,800
15 Jan 20249.269.419.159.399.391,852,400
12 Jan 20249.189.459.129.329.322,199,600
11 Jan 20249.309.369.059.149.142,088,200
10 Jan 20249.299.389.139.309.302,128,800
09 Jan 20249.359.359.169.299.292,163,000
08 Jan 20249.169.488.989.359.351,868,400
05 Jan 20249.159.339.069.259.252,033,300
04 Jan 20249.399.459.069.159.153,329,100
03 Jan 20249.399.579.349.439.432,978,600
02 Jan 20249.349.499.209.459.454,884,700
28 Dec 20239.659.759.429.429.423,285,600
27 Dec 20239.669.739.559.659.651,963,000
26 Dec 20239.789.819.619.669.661,546,900
22 Dec 20239.729.829.639.749.741,630,000
21 Dec 20239.739.809.619.709.702,438,300
20 Dec 20239.779.879.639.719.711,912,200
19 Dec 20239.849.859.639.779.771,687,100
18 Dec 20239.509.819.509.749.743,212,100
15 Dec 20239.559.569.379.549.544,155,800
14 Dec 20239.589.749.469.509.504,502,200
13 Dec 20239.249.629.159.559.552,679,500
12 Dec 20239.339.639.249.249.242,828,700
11 Dec 20239.179.439.079.359.352,040,500
08 Dec 20239.179.309.059.199.193,360,000
07 Dec 20239.499.518.979.179.179,645,400
06 Dec 20239.509.679.439.639.633,745,000
05 Dec 20239.379.609.259.459.454,175,600
04 Dec 20239.019.398.879.319.317,521,700
01 Dec 20238.709.078.579.059.054,307,200
30 Nov 20238.588.738.458.658.654,244,500
29 Nov 20238.388.558.388.448.442,636,600
28 Nov 20238.388.598.328.378.372,463,600
27 Nov 20238.488.508.278.388.382,073,500
24 Nov 20238.428.578.398.418.411,824,800
23 Nov 20238.458.618.428.498.492,261,400
22 Nov 20238.408.658.408.418.412,832,600
21 Nov 20238.428.548.278.388.383,527,200
20 Nov 20238.438.508.308.428.422,637,200
17 Nov 20238.448.588.358.358.354,000,400
16 Nov 20238.218.528.218.378.376,827,800
16 Nov 20230.083886 Dividend
14 Nov 20237.768.327.688.198.118,141,400
13 Nov 20237.707.787.597.677.594,916,500
10 Nov 20238.008.087.657.757.677,147,700
09 Nov 20237.837.997.607.807.723,229,300
08 Nov 20237.637.967.617.757.673,494,300
07 Nov 20237.277.747.227.667.583,695,100
06 Nov 20237.627.657.287.347.264,016,000
03 Nov 20237.397.677.327.587.504,365,500
01 Nov 20237.047.216.987.167.093,332,900
31 Oct 20237.027.086.887.026.953,178,500
30 Oct 20237.097.156.907.026.953,356,000
27 Oct 20237.407.496.967.006.933,285,600
26 Oct 20237.247.437.227.397.313,104,100
25 Oct 20237.377.437.207.247.173,161,300
24 Oct 20237.307.447.277.397.312,844,600
23 Oct 20237.027.296.957.247.173,150,400
20 Oct 20237.027.096.877.026.953,029,500
19 Oct 20237.047.297.027.097.022,910,600
18 Oct 20237.187.196.937.066.994,227,200
17 Oct 20237.357.387.147.217.142,989,300
16 Oct 20237.457.497.297.397.313,401,500
13 Oct 20237.847.907.427.427.343,970,400
11 Oct 20237.817.977.807.877.794,864,400
10 Oct 20237.517.867.497.817.734,919,100
09 Oct 20237.227.557.187.507.424,829,400
06 Oct 20237.337.367.077.307.233,766,000
05 Oct 20237.357.487.247.387.301,788,100
04 Oct 20237.307.427.257.357.272,674,200
03 Oct 20237.567.737.217.257.186,799,000
02 Oct 20237.777.777.577.627.544,124,000
29 Sept 20237.757.907.677.747.664,860,800
28 Sept 20237.247.677.227.627.544,950,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...