Economatica S.A. (BVMF:ECOM3)
Brazil · Delayed Price · Currency is BRL 1.090
-0.050 (-4.39%)
Sep 4, 2026, 4:39 PM GMT-3
Economatica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.17 | 1.17 | 1.06 | 1.12 | 1.12 | -1.75% | 2,000 |
| Sep 3, 2026 | 1.10 | 1.17 | 1.05 | 1.14 | 1.14 | 6.54% | 14,200 |
| Sep 2, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 2,800 |
| Sep 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 1,900 |
| Aug 31, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 4,600 |
| Aug 28, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 1,400 |
| Aug 27, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 1,700 |
| Aug 26, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 1,900 |
| Aug 25, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 3,400 |
| Aug 24, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 1.00% | 54,800 |
| Aug 21, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | - | 7,600 |
| Aug 20, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 1,200 |
| Aug 19, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | - | 16,900 |
| Aug 18, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 5,000 |
| Aug 17, 2026 | 0.97 | 1.03 | 0.95 | 0.99 | 0.99 | 1.02% | 50,000 |
| Aug 14, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | - | 18,900 |
| Aug 13, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 5,700 |
| Aug 12, 2026 | 0.98 | 1.04 | 0.98 | 0.99 | 0.99 | 1.02% | 4,900 |
| Aug 11, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 1,500 |
| Aug 10, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 600 |
| Aug 7, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 3.06% | 16,600 |
| Aug 6, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -1.01% | 22,400 |
| Aug 5, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 11,300 |
| Aug 4, 2026 | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 18,100 |
| Aug 3, 2026 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 3.92% | 20,200 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 200 |
| Jul 30, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 10,700 |
| Jul 29, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 4,200 |
| Jul 28, 2026 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -2.73% | 2,400 |
| 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 |