Economatica S.A. (BVMF:ECOM3)
Brazil · Delayed Price · Currency is BRL 1.100
+0.030 (2.80%)
Jul 27, 2026, 4:06 PM GMT-3
Economatica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.07 | 1.18 | 1.03 | 1.10 | 1.10 | 2.80% | 24,100 |
| Jul 24, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 26,800 |
| Jul 23, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -1.92% | 2,200 |
| Jul 22, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 13,300 |
| Jul 21, 2026 | 1.01 | 1.02 | 0.97 | 1.02 | 1.02 | - | 3,900 |
| Jul 20, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 2,200 |
| Jul 17, 2026 | 1.05 | 1.05 | 0.96 | 1.03 | 1.03 | -1.90% | 36,200 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 8,900 |
| Jul 15, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 3,600 |
| Jul 14, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 1,600 |
| Jul 13, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | - | 1,900 |
| Jul 10, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | 3.81% | 3,600 |
| Jul 9, 2026 | 1.09 | 1.11 | 1.03 | 1.05 | 1.05 | -0.94% | 4,300 |
| Jul 8, 2026 | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | -3.64% | 6,900 |
| Jul 7, 2026 | 1.00 | 1.13 | 1.00 | 1.10 | 1.10 | -3.51% | 14,900 |
| Jul 6, 2026 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 0.88% | 18,100 |
| Jul 3, 2026 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 9,600 |
| Jul 2, 2026 | 1.13 | 1.18 | 1.10 | 1.12 | 1.12 | 0.90% | 19,700 |
| Jul 1, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | 1.83% | 14,300 |
| Jun 30, 2026 | 1.14 | 1.17 | 1.09 | 1.09 | 1.09 | -6.84% | 40,400 |
| Jun 29, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 9,700 |
| Jun 26, 2026 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 15,300 |
| Jun 25, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 8,600 |
| Jun 24, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 11,000 |
| Jun 23, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 10,800 |
| Jun 22, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 8,900 |
| Jun 19, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | - | 5,100 |
| Jun 18, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 3,300 |
| Jun 17, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 1,900 |
| Jun 16, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -3.85% | 3,400 |
| Jun 15, 2026 | 1.23 | 1.34 | 1.21 | 1.30 | 1.30 | 1.56% | 21,600 |
| Jun 12, 2026 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | 2.40% | 13,100 |
| Jun 11, 2026 | 1.19 | 1.26 | 1.14 | 1.25 | 1.25 | 5.04% | 25,000 |
| Jun 10, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 4,300 |
| Jun 9, 2026 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 16,000 |
| Jun 8, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -1.69% | 30,100 |
| Jun 5, 2026 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 6,200 |
| Jun 3, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 27,200 |
| Jun 2, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 10,000 |
| Jun 1, 2026 | 1.22 | 1.28 | 1.15 | 1.27 | 1.27 | 1.60% | 38,500 |
| May 29, 2026 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 25,900 |
| May 28, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -2.29% | 12,000 |
| May 27, 2026 | 1.32 | 1.41 | 1.30 | 1.31 | 1.31 | -2.96% | 62,800 |
| May 26, 2026 | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | - | 31,000 |
| May 25, 2026 | 1.48 | 1.48 | 1.34 | 1.35 | 1.35 | -9.40% | 60,500 |
| May 22, 2026 | 1.43 | 1.51 | 1.43 | 1.49 | 1.49 | 2.05% | 18,500 |
| May 21, 2026 | 1.43 | 1.49 | 1.37 | 1.46 | 1.46 | 1.39% | 41,900 |
| May 20, 2026 | 1.51 | 1.51 | 1.36 | 1.44 | 1.44 | -2.70% | 169,600 |
| May 19, 2026 | 1.73 | 1.74 | 1.48 | 1.48 | 1.48 | -13.95% | 150,900 |
| May 18, 2026 | 2.01 | 2.01 | 1.72 | 1.72 | 1.72 | -15.69% | 51,900 |