Economatica S.A. (BVMF:ECOM3)
Brazil · Delayed Price · Currency is BRL 1.440
+0.040 (2.86%)
Oct 9, 2026, 12:21 PM GMT-3
Economatica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 1,400 |
| Oct 8, 2026 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -1.41% | 12,800 |
| Oct 7, 2026 | 1.42 | 1.47 | 1.35 | 1.42 | 1.42 | - | 8,600 |
| Oct 6, 2026 | 1.35 | 1.42 | 1.28 | 1.42 | 1.42 | 5.97% | 9,300 |
| Oct 5, 2026 | 1.47 | 1.50 | 1.31 | 1.34 | 1.34 | 0.75% | 16,000 |
| Oct 2, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 5,200 |
| Oct 1, 2026 | 1.24 | 1.42 | 1.24 | 1.40 | 1.40 | 14.75% | 48,500 |
| Sep 30, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | - | 3,200 |
| Sep 29, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 500 |
| Sep 28, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 13,700 |
| Sep 25, 2026 | 1.45 | 1.45 | 1.23 | 1.23 | 1.23 | -11.51% | 45,900 |
| Sep 24, 2026 | 1.39 | 1.47 | 1.39 | 1.39 | 1.39 | -2.80% | 2,900 |
| Sep 23, 2026 | 1.36 | 1.46 | 1.36 | 1.43 | 1.43 | -1.38% | 2,600 |
| Sep 22, 2026 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -3.97% | 20,100 |
| Sep 21, 2026 | 1.56 | 1.58 | 1.50 | 1.51 | 1.51 | -3.21% | 8,000 |
| Sep 18, 2026 | 1.54 | 1.58 | 1.50 | 1.56 | 1.56 | -1.27% | 8,500 |
| Sep 17, 2026 | 1.47 | 1.58 | 1.34 | 1.58 | 1.58 | 14.49% | 43,400 |
| Sep 16, 2026 | 1.46 | 1.50 | 1.32 | 1.38 | 1.38 | -3.50% | 13,800 |
| Sep 15, 2026 | 1.21 | 1.58 | 1.12 | 1.43 | 1.43 | 15.32% | 102,500 |
| Sep 14, 2026 | 1.04 | 1.25 | 1.04 | 1.24 | 1.24 | 16.98% | 61,800 |
| Sep 11, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 10,700 |
| Sep 10, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 26,900 |
| Sep 9, 2026 | 1.14 | 1.17 | 1.05 | 1.07 | 1.07 | -10.08% | 20,900 |
| Sep 8, 2026 | 1.05 | 1.19 | 1.05 | 1.19 | 1.19 | 6.25% | 3,200 |
| 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 |