ECOR3.SA - EcoRodovias Infraestrutura e Logística S.A.
São Paulo - São Paulo Delayed price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 6.79 | 7.10 | 6.75 | 6.95 | 6.95 | 6,397,300 |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 6.38 | 6.47 | 6.25 | 6.40 | 6.40 | 3,987,600 |
| 30 May 2023 | 6.42 | 6.50 | 6.35 | 6.40 | 6.40 | 3,235,600 |
| 29 May 2023 | 6.36 | 6.52 | 6.36 | 6.43 | 6.43 | 3,244,100 |
| 26 May 2023 | 6.63 | 6.66 | 6.33 | 6.39 | 6.39 | 6,561,100 |
| 25 May 2023 | 6.72 | 6.79 | 6.54 | 6.55 | 6.55 | 3,259,600 |
| 24 May 2023 | 6.50 | 6.63 | 6.45 | 6.56 | 6.56 | 3,270,200 |
| 23 May 2023 | 6.70 | 6.78 | 6.51 | 6.52 | 6.52 | 4,262,200 |
| 22 May 2023 | 6.92 | 6.97 | 6.65 | 6.73 | 6.73 | 4,663,500 |
| 19 May 2023 | 6.81 | 7.03 | 6.72 | 6.87 | 6.87 | 7,740,600 |
| 18 May 2023 | 6.84 | 6.88 | 6.68 | 6.76 | 6.76 | 5,167,800 |
| 17 May 2023 | 6.67 | 6.83 | 6.63 | 6.83 | 6.83 | 4,852,300 |
| 16 May 2023 | 6.66 | 6.85 | 6.58 | 6.64 | 6.64 | 5,591,000 |
| 15 May 2023 | 6.42 | 6.65 | 6.37 | 6.62 | 6.62 | 3,251,900 |
| 12 May 2023 | 6.64 | 6.67 | 6.31 | 6.41 | 6.41 | 8,120,100 |
| 11 May 2023 | 6.75 | 6.79 | 6.57 | 6.62 | 6.62 | 6,089,000 |
| 10 May 2023 | 6.87 | 7.15 | 6.73 | 6.77 | 6.77 | 10,551,500 |
| 09 May 2023 | 6.47 | 6.66 | 6.44 | 6.60 | 6.60 | 6,400,600 |
| 08 May 2023 | 6.53 | 6.72 | 6.46 | 6.46 | 6.46 | 4,308,700 |
| 05 May 2023 | 6.41 | 6.57 | 6.35 | 6.50 | 6.50 | 7,293,200 |
| 04 May 2023 | 6.15 | 6.47 | 6.12 | 6.39 | 6.39 | 6,889,400 |
| 03 May 2023 | 5.93 | 6.12 | 5.86 | 6.07 | 6.07 | 7,912,900 |
| 02 May 2023 | 6.20 | 6.29 | 5.84 | 5.87 | 5.87 | 9,701,800 |
| 28 Apr 2023 | 5.97 | 6.19 | 5.90 | 6.17 | 6.17 | 14,894,200 |
| 27 Apr 2023 | 5.76 | 5.95 | 5.71 | 5.93 | 5.93 | 6,550,000 |
| 26 Apr 2023 | 5.82 | 5.98 | 5.76 | 5.77 | 5.77 | 6,053,800 |
| 25 Apr 2023 | 5.90 | 5.92 | 5.75 | 5.82 | 5.82 | 7,178,500 |
| 24 Apr 2023 | 6.00 | 6.03 | 5.89 | 5.94 | 5.94 | 5,100,000 |
| 20 Apr 2023 | 5.94 | 6.18 | 5.81 | 6.05 | 6.05 | 5,284,500 |
| 19 Apr 2023 | 6.00 | 6.01 | 5.84 | 5.91 | 5.91 | 4,650,700 |
| 18 Apr 2023 | 6.22 | 6.30 | 6.04 | 6.05 | 6.05 | 4,953,700 |
| 17 Apr 2023 | 6.12 | 6.19 | 6.00 | 6.16 | 6.16 | 4,457,000 |
| 14 Apr 2023 | 6.28 | 6.28 | 6.05 | 6.11 | 6.11 | 4,750,800 |
| 13 Apr 2023 | 6.40 | 6.54 | 6.29 | 6.30 | 6.30 | 7,724,500 |
| 12 Apr 2023 | 6.00 | 6.52 | 5.95 | 6.42 | 6.42 | 11,016,700 |
| 11 Apr 2023 | 5.63 | 6.05 | 5.61 | 5.97 | 5.97 | 11,953,700 |
| 10 Apr 2023 | 5.47 | 5.84 | 5.47 | 5.58 | 5.58 | 13,746,400 |
| 06 Apr 2023 | 5.38 | 5.52 | 5.31 | 5.44 | 5.44 | 4,710,800 |
| 05 Apr 2023 | 5.06 | 5.39 | 5.02 | 5.36 | 5.36 | 6,370,900 |
| 04 Apr 2023 | 5.05 | 5.29 | 5.05 | 5.08 | 5.08 | 5,664,000 |
| 03 Apr 2023 | 5.21 | 5.21 | 5.01 | 5.04 | 5.04 | 4,033,900 |
| 31 Mar 2023 | 5.10 | 5.26 | 5.05 | 5.18 | 5.18 | 4,162,500 |
| 30 Mar 2023 | 4.96 | 5.20 | 4.96 | 5.11 | 5.11 | 4,602,700 |
| 29 Mar 2023 | 4.92 | 4.94 | 4.80 | 4.89 | 4.89 | 4,565,500 |
| 28 Mar 2023 | 4.79 | 4.92 | 4.76 | 4.87 | 4.87 | 3,430,300 |
| 27 Mar 2023 | 4.90 | 4.96 | 4.78 | 4.79 | 4.79 | 3,148,300 |
| 24 Mar 2023 | 4.71 | 4.90 | 4.66 | 4.87 | 4.87 | 3,347,800 |
| 23 Mar 2023 | 4.83 | 4.93 | 4.63 | 4.67 | 4.67 | 5,689,900 |
| 22 Mar 2023 | 4.78 | 4.97 | 4.72 | 4.81 | 4.81 | 4,301,800 |
| 21 Mar 2023 | 4.85 | 4.94 | 4.77 | 4.81 | 4.81 | 5,456,500 |
| 20 Mar 2023 | 5.17 | 5.21 | 4.82 | 4.85 | 4.85 | 11,161,700 |
| 17 Mar 2023 | 5.00 | 5.63 | 4.99 | 5.16 | 5.16 | 17,889,200 |
| 16 Mar 2023 | 4.55 | 4.79 | 4.51 | 4.74 | 4.74 | 7,832,800 |
| 15 Mar 2023 | 4.54 | 4.68 | 4.47 | 4.55 | 4.55 | 10,062,600 |
| 14 Mar 2023 | 4.67 | 4.72 | 4.55 | 4.61 | 4.61 | 4,911,200 |
| 13 Mar 2023 | 4.47 | 4.62 | 4.40 | 4.61 | 4.61 | 5,374,500 |
| 10 Mar 2023 | 4.63 | 4.67 | 4.46 | 4.50 | 4.50 | 5,098,200 |
| 09 Mar 2023 | 4.50 | 4.82 | 4.46 | 4.64 | 4.64 | 7,921,600 |
| 08 Mar 2023 | 4.12 | 4.51 | 4.09 | 4.50 | 4.50 | 13,692,000 |
| 07 Mar 2023 | 3.99 | 4.15 | 3.99 | 4.10 | 4.10 | 4,655,600 |
| 06 Mar 2023 | 3.94 | 4.04 | 3.88 | 4.02 | 4.02 | 5,773,400 |
| 03 Mar 2023 | 4.03 | 4.04 | 3.93 | 3.93 | 3.93 | 2,952,900 |
| 02 Mar 2023 | 4.09 | 4.11 | 3.99 | 3.99 | 3.99 | 3,815,200 |
| 01 Mar 2023 | 4.10 | 4.16 | 4.02 | 4.08 | 4.08 | 5,807,000 |
| 28 Feb 2023 | 4.05 | 4.15 | 4.03 | 4.10 | 4.10 | 4,800,900 |
| 27 Feb 2023 | 4.15 | 4.24 | 4.05 | 4.05 | 4.05 | 2,605,200 |
| 24 Feb 2023 | 4.15 | 4.24 | 4.03 | 4.14 | 4.14 | 4,494,800 |
| 23 Feb 2023 | 4.10 | 4.16 | 4.04 | 4.15 | 4.15 | 5,976,500 |
| 22 Feb 2023 | 3.98 | 4.11 | 3.89 | 4.11 | 4.11 | 5,557,200 |
| 17 Feb 2023 | 4.16 | 4.17 | 4.04 | 4.07 | 4.07 | 4,395,000 |
| 16 Feb 2023 | 4.01 | 4.18 | 3.94 | 4.17 | 4.17 | 8,089,300 |
| 15 Feb 2023 | 3.90 | 4.11 | 3.81 | 4.06 | 4.06 | 6,102,100 |
| 14 Feb 2023 | 3.94 | 4.02 | 3.82 | 3.90 | 3.90 | 8,061,000 |
| 13 Feb 2023 | 3.88 | 4.01 | 3.81 | 3.90 | 3.90 | 4,231,700 |
| 10 Feb 2023 | 3.91 | 3.98 | 3.83 | 3.87 | 3.87 | 3,997,400 |
| 09 Feb 2023 | 4.07 | 4.07 | 3.90 | 3.95 | 3.95 | 6,413,300 |
| 08 Feb 2023 | 4.02 | 4.10 | 3.92 | 4.07 | 4.07 | 7,301,600 |
| 07 Feb 2023 | 4.15 | 4.17 | 3.93 | 3.97 | 3.97 | 6,180,900 |
| 06 Feb 2023 | 4.28 | 4.33 | 4.11 | 4.14 | 4.14 | 4,729,700 |
| 03 Feb 2023 | 4.56 | 4.57 | 4.26 | 4.28 | 4.28 | 5,833,600 |
| 02 Feb 2023 | 4.52 | 4.81 | 4.51 | 4.57 | 4.57 | 7,921,500 |
| 01 Feb 2023 | 4.56 | 4.59 | 4.46 | 4.54 | 4.54 | 4,575,600 |
| 31 Jan 2023 | 4.46 | 4.60 | 4.42 | 4.54 | 4.54 | 5,908,000 |
| 30 Jan 2023 | 4.53 | 4.57 | 4.41 | 4.46 | 4.46 | 2,739,500 |
| 27 Jan 2023 | 4.60 | 4.62 | 4.49 | 4.51 | 4.51 | 1,589,000 |
| 26 Jan 2023 | 4.60 | 4.65 | 4.53 | 4.60 | 4.60 | 1,951,600 |
| 25 Jan 2023 | 4.55 | 4.68 | 4.51 | 4.58 | 4.58 | 5,228,100 |
| 24 Jan 2023 | 4.57 | 4.61 | 4.47 | 4.57 | 4.57 | 3,008,600 |
| 23 Jan 2023 | 4.47 | 4.66 | 4.47 | 4.55 | 4.55 | 2,718,700 |
| 20 Jan 2023 | 4.56 | 4.56 | 4.45 | 4.48 | 4.48 | 2,678,700 |
| 19 Jan 2023 | 4.52 | 4.63 | 4.47 | 4.57 | 4.57 | 3,142,500 |
| 18 Jan 2023 | 4.46 | 4.78 | 4.45 | 4.60 | 4.60 | 7,207,600 |
| 17 Jan 2023 | 4.29 | 4.41 | 4.26 | 4.38 | 4.38 | 2,930,200 |
| 16 Jan 2023 | 4.45 | 4.49 | 4.24 | 4.28 | 4.28 | 3,692,600 |
| 13 Jan 2023 | 4.61 | 4.64 | 4.46 | 4.47 | 4.47 | 3,037,400 |
| 12 Jan 2023 | 4.84 | 4.89 | 4.67 | 4.67 | 4.67 | 5,185,000 |
| 11 Jan 2023 | 4.73 | 4.86 | 4.66 | 4.86 | 4.86 | 3,787,800 |
| 10 Jan 2023 | 4.39 | 4.75 | 4.37 | 4.73 | 4.73 | 5,753,700 |
| 09 Jan 2023 | 4.44 | 4.59 | 4.36 | 4.47 | 4.47 | 9,715,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.