EcoRodovias Infraestrutura e Logística S.A. (ECOR3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.00 | 0.00 | 0.00 | 7.39 | 7.39 | - |
| May 20, 2024 | 7.31 | 7.31 | 7.19 | 7.22 | 7.22 | 7,877,500 |
| May 17, 2024 | 7.21 | 7.39 | 7.14 | 7.31 | 7.31 | 4,057,100 |
| May 16, 2024 | 7.25 | 7.27 | 7.12 | 7.19 | 7.19 | 6,530,200 |
| May 15, 2024 | 7.13 | 7.26 | 7.12 | 7.21 | 7.21 | 6,289,500 |
| May 14, 2024 | 7.20 | 7.29 | 7.16 | 7.19 | 7.19 | 4,714,600 |
| May 14, 2024 | 0.194461 Dividend | |||||
| May 13, 2024 | 7.25 | 7.58 | 7.25 | 7.35 | 7.16 | 5,903,100 |
| May 10, 2024 | 7.35 | 7.54 | 7.25 | 7.25 | 7.06 | 4,365,200 |
| May 09, 2024 | 7.21 | 7.23 | 7.05 | 7.15 | 6.96 | 3,098,700 |
| May 08, 2024 | 7.16 | 7.28 | 7.14 | 7.23 | 7.04 | 1,703,000 |
| May 07, 2024 | 7.09 | 7.31 | 7.09 | 7.26 | 7.07 | 3,099,200 |
| May 06, 2024 | 7.35 | 7.40 | 7.04 | 7.09 | 6.90 | 5,283,800 |
| May 03, 2024 | 7.41 | 7.57 | 7.41 | 7.42 | 7.22 | 4,749,300 |
| May 02, 2024 | 7.37 | 7.42 | 7.26 | 7.27 | 7.08 | 3,312,600 |
| Apr 30, 2024 | 7.46 | 7.51 | 7.25 | 7.25 | 7.06 | 5,838,300 |
| Apr 29, 2024 | 7.43 | 7.54 | 7.43 | 7.51 | 7.31 | 4,444,600 |
| Apr 26, 2024 | 7.26 | 7.53 | 7.26 | 7.47 | 7.27 | 4,865,600 |
| Apr 25, 2024 | 7.36 | 7.44 | 7.19 | 7.19 | 7.00 | 5,025,700 |
| Apr 24, 2024 | 7.46 | 7.51 | 7.36 | 7.36 | 7.17 | 3,883,400 |
| Apr 23, 2024 | 7.54 | 7.65 | 7.44 | 7.45 | 7.25 | 4,099,000 |
| Apr 22, 2024 | 7.49 | 7.65 | 7.45 | 7.56 | 7.36 | 3,941,200 |
| Apr 19, 2024 | 7.51 | 7.58 | 7.39 | 7.49 | 7.29 | 8,027,600 |
| Apr 18, 2024 | 7.60 | 7.67 | 7.39 | 7.50 | 7.30 | 4,039,600 |
| Apr 17, 2024 | 7.61 | 7.79 | 7.59 | 7.60 | 7.40 | 4,016,600 |
| Apr 16, 2024 | 7.62 | 7.71 | 7.46 | 7.59 | 7.39 | 6,435,900 |
| Apr 15, 2024 | 7.66 | 7.69 | 7.58 | 7.65 | 7.45 | 3,792,200 |
| Apr 12, 2024 | 7.89 | 7.90 | 7.54 | 7.64 | 7.44 | 4,472,600 |
| Apr 11, 2024 | 7.93 | 8.04 | 7.81 | 7.86 | 7.65 | 3,428,600 |
| Apr 10, 2024 | 8.15 | 8.18 | 7.89 | 7.96 | 7.75 | 5,503,000 |
| Apr 09, 2024 | 8.01 | 8.26 | 8.01 | 8.22 | 8.00 | 4,156,700 |
| Apr 08, 2024 | 7.84 | 8.12 | 7.79 | 8.01 | 7.80 | 5,556,900 |
| Apr 05, 2024 | 7.89 | 7.90 | 7.80 | 7.82 | 7.61 | 2,417,700 |
| Apr 04, 2024 | 7.85 | 8.00 | 7.85 | 7.91 | 7.70 | 3,904,600 |
| Apr 03, 2024 | 7.81 | 7.95 | 7.79 | 7.83 | 7.62 | 2,960,900 |
| Apr 02, 2024 | 7.92 | 7.94 | 7.75 | 7.84 | 7.63 | 6,201,000 |
| Apr 01, 2024 | 8.10 | 8.22 | 7.90 | 7.95 | 7.74 | 4,273,700 |
| Mar 28, 2024 | 8.25 | 8.35 | 8.12 | 8.15 | 7.93 | 5,308,900 |
| Mar 27, 2024 | 8.24 | 8.34 | 8.12 | 8.26 | 8.04 | 3,079,800 |
| Mar 26, 2024 | 8.49 | 8.49 | 8.17 | 8.24 | 8.02 | 6,922,700 |
| Mar 25, 2024 | 8.69 | 8.69 | 8.44 | 8.47 | 8.25 | 8,849,700 |
| Mar 22, 2024 | 8.95 | 8.95 | 8.60 | 8.68 | 8.45 | 10,128,200 |
| Mar 21, 2024 | 8.99 | 9.09 | 8.88 | 8.98 | 8.74 | 2,522,000 |
| Mar 20, 2024 | 8.88 | 9.01 | 8.74 | 9.01 | 8.77 | 3,242,600 |
| Mar 19, 2024 | 8.90 | 9.04 | 8.83 | 8.88 | 8.65 | 2,929,300 |
| Mar 18, 2024 | 8.94 | 8.99 | 8.72 | 8.94 | 8.70 | 3,669,600 |
| Mar 15, 2024 | 9.20 | 9.21 | 8.81 | 8.90 | 8.66 | 8,952,100 |
| Mar 14, 2024 | 9.58 | 9.58 | 9.00 | 9.23 | 8.99 | 8,201,500 |
| Mar 13, 2024 | 9.20 | 9.62 | 9.19 | 9.45 | 9.20 | 4,052,800 |
| Mar 12, 2024 | 9.18 | 9.32 | 8.89 | 9.24 | 9.00 | 5,062,800 |
| Mar 11, 2024 | 8.89 | 9.22 | 8.89 | 9.13 | 8.89 | 2,122,400 |
| Mar 08, 2024 | 8.99 | 9.24 | 8.88 | 8.94 | 8.70 | 2,910,200 |
| Mar 07, 2024 | 9.06 | 9.25 | 9.01 | 9.02 | 8.78 | 1,666,700 |
| Mar 06, 2024 | 9.30 | 9.45 | 9.06 | 9.06 | 8.82 | 1,900,500 |
| Mar 05, 2024 | 9.12 | 9.35 | 9.12 | 9.21 | 8.97 | 1,969,600 |
| Mar 04, 2024 | 9.30 | 9.40 | 9.09 | 9.12 | 8.88 | 1,540,700 |
| Mar 01, 2024 | 9.18 | 9.54 | 9.16 | 9.30 | 9.05 | 4,153,700 |
| Feb 29, 2024 | 9.28 | 9.30 | 8.91 | 9.18 | 8.94 | 3,776,700 |
| Feb 28, 2024 | 9.32 | 9.38 | 9.19 | 9.29 | 9.04 | 1,516,800 |
| Feb 27, 2024 | 9.16 | 9.40 | 9.16 | 9.34 | 9.09 | 1,765,900 |
| Feb 26, 2024 | 9.05 | 9.46 | 9.05 | 9.13 | 8.89 | 2,501,800 |
| Feb 23, 2024 | 9.25 | 9.25 | 9.01 | 9.03 | 8.79 | 1,523,700 |
| Feb 22, 2024 | 9.11 | 9.37 | 9.06 | 9.17 | 8.93 | 2,391,400 |
| Feb 21, 2024 | 9.07 | 9.15 | 8.98 | 8.98 | 8.74 | 1,325,700 |
| Feb 20, 2024 | 8.67 | 9.12 | 8.65 | 9.06 | 8.82 | 2,779,500 |
| Feb 19, 2024 | 8.91 | 8.95 | 8.73 | 8.76 | 8.53 | 1,634,700 |
| Feb 16, 2024 | 9.22 | 9.30 | 9.01 | 9.01 | 8.77 | 1,732,300 |
| Feb 15, 2024 | 9.07 | 9.19 | 9.00 | 9.13 | 8.89 | 6,630,400 |
| Feb 14, 2024 | 9.00 | 9.03 | 8.88 | 8.95 | 8.71 | 1,235,800 |
| Feb 09, 2024 | 9.07 | 9.29 | 8.98 | 9.05 | 8.81 | 2,750,700 |
| Feb 08, 2024 | 9.14 | 9.37 | 9.03 | 9.08 | 8.84 | 3,307,500 |
| Feb 07, 2024 | 8.86 | 9.33 | 8.72 | 9.27 | 9.02 | 3,792,500 |
| Feb 06, 2024 | 8.60 | 8.95 | 8.57 | 8.88 | 8.65 | 2,649,600 |
| Feb 05, 2024 | 8.81 | 8.93 | 8.56 | 8.62 | 8.39 | 3,306,700 |
| Feb 02, 2024 | 9.05 | 9.13 | 8.79 | 8.82 | 8.59 | 3,076,800 |
| Feb 01, 2024 | 9.05 | 9.13 | 8.84 | 9.09 | 8.85 | 1,705,000 |
| Jan 31, 2024 | 9.01 | 9.34 | 9.01 | 9.07 | 8.83 | 2,804,300 |
| Jan 30, 2024 | 9.00 | 9.07 | 8.98 | 9.00 | 8.76 | 1,402,900 |
| Jan 29, 2024 | 9.03 | 9.07 | 8.95 | 9.03 | 8.79 | 1,075,000 |
| Jan 26, 2024 | 9.10 | 9.18 | 8.95 | 9.06 | 8.82 | 2,272,300 |
| Jan 25, 2024 | 9.03 | 9.18 | 9.00 | 9.04 | 8.80 | 2,202,600 |
| Jan 24, 2024 | 9.04 | 9.13 | 8.94 | 9.00 | 8.76 | 2,973,600 |
| Jan 23, 2024 | 8.92 | 9.06 | 8.91 | 9.03 | 8.79 | 2,267,100 |
| Jan 22, 2024 | 9.16 | 9.19 | 8.78 | 8.91 | 8.67 | 2,760,100 |
| Jan 19, 2024 | 9.02 | 9.20 | 8.84 | 9.12 | 8.88 | 3,258,900 |
| Jan 18, 2024 | 9.00 | 9.08 | 8.80 | 8.95 | 8.71 | 3,883,600 |
| Jan 17, 2024 | 8.82 | 9.03 | 8.77 | 9.00 | 8.76 | 3,517,000 |
| Jan 16, 2024 | 9.27 | 9.27 | 8.81 | 8.81 | 8.58 | 3,060,800 |
| Jan 15, 2024 | 9.26 | 9.41 | 9.15 | 9.39 | 9.14 | 1,852,400 |
| Jan 12, 2024 | 9.18 | 9.45 | 9.12 | 9.32 | 9.07 | 2,199,600 |
| Jan 11, 2024 | 9.30 | 9.36 | 9.05 | 9.14 | 8.90 | 2,088,200 |
| Jan 10, 2024 | 9.29 | 9.38 | 9.13 | 9.30 | 9.05 | 2,128,800 |
| Jan 09, 2024 | 9.35 | 9.35 | 9.16 | 9.29 | 9.04 | 2,163,000 |
| Jan 08, 2024 | 9.16 | 9.48 | 8.98 | 9.35 | 9.10 | 1,868,400 |
| Jan 05, 2024 | 9.15 | 9.33 | 9.06 | 9.25 | 9.01 | 2,033,300 |
| Jan 04, 2024 | 9.39 | 9.45 | 9.06 | 9.15 | 8.91 | 3,329,100 |
| Jan 03, 2024 | 9.39 | 9.57 | 9.34 | 9.43 | 9.18 | 2,978,600 |
| Jan 02, 2024 | 9.34 | 9.49 | 9.20 | 9.45 | 9.20 | 4,884,700 |
| Dec 28, 2023 | 9.65 | 9.75 | 9.42 | 9.42 | 9.17 | 3,285,600 |
| Dec 27, 2023 | 9.66 | 9.73 | 9.55 | 9.65 | 9.39 | 1,963,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.