EcoRodovias Infraestrutura e Logística S.A. (BVMF:ECOR3)
Brazil · Delayed Price · Currency is BRL 8.09
+0.01 (0.12%)
Sep 16, 2025, 4:45 PM GMT-3
BVMF:ECOR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8.15 | 8.15 | 8.02 | 8.09 | 8.09 | 0.12% | 4,565,700 |
| Sep 15, 2025 | 8.07 | 8.17 | 8.00 | 8.08 | 8.08 | 0.25% | 3,222,600 |
| Sep 12, 2025 | 8.06 | 8.13 | 7.97 | 8.06 | 8.06 | -0.12% | 3,332,800 |
| Sep 11, 2025 | 8.06 | 8.21 | 7.95 | 8.07 | 8.07 | 0.75% | 3,803,600 |
| Sep 10, 2025 | 8.08 | 8.08 | 7.89 | 8.01 | 8.01 | -0.87% | 6,487,900 |
| Sep 9, 2025 | 8.26 | 8.32 | 7.99 | 8.08 | 8.08 | -1.70% | 4,555,800 |
| Sep 8, 2025 | 8.42 | 8.48 | 8.12 | 8.22 | 8.22 | -2.03% | 4,734,000 |
| Sep 5, 2025 | 8.30 | 8.66 | 8.30 | 8.39 | 8.39 | 2.19% | 7,023,700 |
| Sep 4, 2025 | 8.04 | 8.26 | 7.97 | 8.21 | 8.21 | 2.50% | 3,447,800 |
| Sep 3, 2025 | 7.95 | 8.22 | 7.87 | 8.01 | 8.01 | 1.14% | 3,351,300 |
| Sep 2, 2025 | 8.00 | 8.06 | 7.83 | 7.92 | 7.92 | -2.22% | 4,934,300 |
| Sep 1, 2025 | 8.21 | 8.25 | 8.00 | 8.10 | 8.10 | -0.12% | 1,621,200 |
| Aug 29, 2025 | 7.88 | 8.28 | 7.86 | 8.11 | 8.11 | 2.79% | 6,676,400 |
| Aug 28, 2025 | 7.74 | 8.07 | 7.70 | 7.89 | 7.89 | 3.14% | 6,021,300 |
| Aug 27, 2025 | 7.35 | 7.74 | 7.26 | 7.65 | 7.65 | 4.79% | 8,795,900 |
| Aug 26, 2025 | 7.23 | 7.32 | 7.16 | 7.30 | 7.30 | 0.69% | 2,977,300 |
| Aug 25, 2025 | 7.27 | 7.38 | 7.20 | 7.25 | 7.25 | -0.55% | 2,823,800 |
| Aug 22, 2025 | 6.87 | 7.29 | 6.77 | 7.29 | 7.29 | 6.73% | 4,993,700 |
| Aug 21, 2025 | 6.78 | 6.99 | 6.63 | 6.83 | 6.83 | 0.74% | 4,311,100 |
| Aug 20, 2025 | 6.94 | 7.04 | 6.74 | 6.78 | 6.78 | -2.31% | 2,950,900 |
| Aug 19, 2025 | 7.07 | 7.11 | 6.87 | 6.94 | 6.94 | -3.21% | 2,226,300 |
| Aug 18, 2025 | 7.09 | 7.28 | 7.03 | 7.17 | 7.17 | 1.41% | 2,975,700 |
| Aug 15, 2025 | 7.20 | 7.29 | 7.07 | 7.07 | 7.07 | -1.94% | 2,242,500 |
| Aug 14, 2025 | 7.03 | 7.21 | 6.94 | 7.21 | 7.21 | 1.69% | 1,745,500 |
| Aug 13, 2025 | 7.01 | 7.14 | 6.92 | 7.09 | 7.09 | 0.42% | 3,275,200 |
| Aug 12, 2025 | 6.89 | 7.12 | 6.85 | 7.06 | 7.06 | 3.67% | 5,196,500 |
| Aug 11, 2025 | 6.89 | 6.90 | 6.78 | 6.81 | 6.81 | -0.87% | 1,676,100 |
| Aug 8, 2025 | 7.00 | 7.07 | 6.80 | 6.87 | 6.87 | -0.87% | 1,616,100 |
| Aug 7, 2025 | 6.72 | 7.01 | 6.71 | 6.93 | 6.93 | 2.97% | 2,887,400 |
| Aug 6, 2025 | 6.69 | 6.83 | 6.64 | 6.73 | 6.73 | 1.36% | 2,597,500 |
| Aug 5, 2025 | 6.57 | 6.69 | 6.33 | 6.64 | 6.64 | -3.63% | 6,858,600 |
| Aug 4, 2025 | 6.83 | 6.94 | 6.77 | 6.89 | 6.58 | 2.23% | 4,543,100 |
| Aug 1, 2025 | 6.81 | 7.04 | 6.71 | 6.74 | 6.44 | - | 3,655,400 |
| Jul 31, 2025 | 6.80 | 6.95 | 6.66 | 6.74 | 6.44 | -0.15% | 4,228,500 |
| Jul 30, 2025 | 6.65 | 6.90 | 6.59 | 6.75 | 6.45 | 1.35% | 5,308,800 |
| Jul 29, 2025 | 6.57 | 6.74 | 6.53 | 6.66 | 6.36 | 1.06% | 3,335,400 |
| Jul 28, 2025 | 6.75 | 6.88 | 6.52 | 6.59 | 6.29 | -2.37% | 3,835,200 |
| Jul 25, 2025 | 6.67 | 6.80 | 6.64 | 6.75 | 6.45 | 1.35% | 1,480,900 |
| Jul 24, 2025 | 6.77 | 6.77 | 6.63 | 6.66 | 6.36 | -1.77% | 1,706,200 |
| Jul 23, 2025 | 6.68 | 6.86 | 6.62 | 6.78 | 6.48 | 1.65% | 1,862,800 |
| Jul 22, 2025 | 6.60 | 6.84 | 6.60 | 6.67 | 6.37 | 0.45% | 2,391,200 |
| Jul 21, 2025 | 6.80 | 6.84 | 6.60 | 6.64 | 6.34 | -2.21% | 2,518,300 |
| Jul 18, 2025 | 6.95 | 7.03 | 6.70 | 6.79 | 6.49 | -3.82% | 2,850,300 |
| Jul 17, 2025 | 7.08 | 7.13 | 6.97 | 7.06 | 6.74 | 0.14% | 2,121,200 |
| Jul 16, 2025 | 7.09 | 7.12 | 6.88 | 7.05 | 6.73 | -0.28% | 2,967,600 |
| Jul 15, 2025 | 6.89 | 7.10 | 6.87 | 7.07 | 6.75 | 2.76% | 2,446,900 |
| Jul 14, 2025 | 6.91 | 6.97 | 6.83 | 6.88 | 6.57 | -0.43% | 1,922,400 |
| Jul 11, 2025 | 6.95 | 7.03 | 6.85 | 6.91 | 6.60 | -1.29% | 2,481,100 |
| Jul 10, 2025 | 6.86 | 7.00 | 6.74 | 7.00 | 6.69 | -0.28% | 3,132,300 |
| Jul 9, 2025 | 7.11 | 7.14 | 6.95 | 7.02 | 6.71 | -1.54% | 2,420,800 |