EcoRodovias Infraestrutura e Logística S.A. (BVMF:ECOR3)
Brazil · Delayed Price · Currency is BRL 7.89
-0.02 (-0.25%)
Oct 29, 2025, 5:07 PM GMT-3
BVMF:ECOR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.89 | 8.01 | 7.85 | 7.89 | 7.89 | -0.25% | 3,849,000 |
| Oct 28, 2025 | 7.96 | 7.96 | 7.86 | 7.91 | 7.91 | -0.75% | 2,275,300 |
| Oct 27, 2025 | 8.00 | 8.03 | 7.85 | 7.97 | 7.97 | 0.50% | 3,520,700 |
| Oct 24, 2025 | 7.92 | 8.02 | 7.88 | 7.93 | 7.93 | 0.38% | 3,818,900 |
| Oct 23, 2025 | 7.96 | 8.03 | 7.79 | 7.90 | 7.90 | 0.25% | 1,935,300 |
| Oct 22, 2025 | 7.82 | 7.93 | 7.78 | 7.88 | 7.88 | 1.03% | 1,286,000 |
| Oct 21, 2025 | 7.86 | 7.98 | 7.75 | 7.80 | 7.80 | -0.76% | 3,126,100 |
| Oct 20, 2025 | 7.64 | 7.96 | 7.64 | 7.86 | 7.86 | 2.75% | 2,666,500 |
| Oct 17, 2025 | 7.58 | 7.72 | 7.51 | 7.65 | 7.65 | 0.92% | 2,355,900 |
| Oct 16, 2025 | 7.60 | 7.65 | 7.50 | 7.58 | 7.58 | -0.92% | 2,294,000 |
| Oct 15, 2025 | 7.48 | 7.85 | 7.43 | 7.65 | 7.65 | 2.96% | 8,925,000 |
| Oct 14, 2025 | 7.47 | 7.57 | 7.42 | 7.43 | 7.43 | -0.80% | 1,339,600 |
| Oct 13, 2025 | 7.52 | 7.55 | 7.38 | 7.49 | 7.49 | 1.35% | 2,027,500 |
| Oct 10, 2025 | 7.53 | 7.58 | 7.28 | 7.39 | 7.39 | -1.60% | 3,400,700 |
| Oct 9, 2025 | 7.55 | 7.58 | 7.43 | 7.51 | 7.51 | 0.27% | 2,040,000 |
| Oct 8, 2025 | 7.45 | 7.60 | 7.39 | 7.49 | 7.49 | 1.22% | 3,262,500 |
| Oct 7, 2025 | 7.62 | 7.62 | 7.26 | 7.40 | 7.40 | -3.01% | 4,229,200 |
| Oct 6, 2025 | 7.79 | 7.83 | 7.60 | 7.63 | 7.63 | -1.42% | 4,016,700 |
| Oct 3, 2025 | 7.62 | 7.81 | 7.55 | 7.74 | 7.74 | 1.71% | 4,204,600 |
| Oct 2, 2025 | 7.79 | 7.82 | 7.57 | 7.61 | 7.61 | -2.19% | 4,440,900 |
| Oct 1, 2025 | 7.83 | 7.87 | 7.65 | 7.78 | 7.78 | -0.64% | 4,084,100 |
| Sep 30, 2025 | 7.90 | 7.95 | 7.77 | 7.83 | 7.83 | -0.38% | 4,193,100 |
| Sep 29, 2025 | 7.89 | 8.01 | 7.84 | 7.86 | 7.86 | 0.90% | 4,849,200 |
| Sep 26, 2025 | 7.81 | 7.83 | 7.69 | 7.79 | 7.79 | -0.13% | 4,695,400 |
| Sep 25, 2025 | 7.84 | 7.93 | 7.76 | 7.80 | 7.80 | -1.14% | 5,286,200 |
| Sep 24, 2025 | 7.94 | 7.98 | 7.77 | 7.89 | 7.89 | -0.63% | 4,026,600 |
| Sep 23, 2025 | 8.00 | 8.07 | 7.83 | 7.94 | 7.94 | 0.25% | 4,094,800 |
| Sep 22, 2025 | 7.99 | 7.99 | 7.62 | 7.92 | 7.92 | -1.25% | 7,504,200 |
| Sep 19, 2025 | 8.07 | 8.13 | 7.90 | 8.02 | 8.02 | -0.99% | 3,383,300 |
| Sep 18, 2025 | 8.13 | 8.15 | 8.05 | 8.10 | 8.10 | -0.49% | 2,195,000 |
| Sep 17, 2025 | 8.02 | 8.26 | 8.01 | 8.14 | 8.14 | 0.62% | 2,706,700 |
| Sep 16, 2025 | 8.15 | 8.15 | 8.02 | 8.09 | 8.09 | 0.12% | 4,561,600 |
| 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 |