EcoRodovias Infraestrutura e Logística S.A. (BVMF:ECOR3)
Brazil · Delayed Price · Currency is BRL 9.54
-0.01 (-0.10%)
Nov 19, 2025, 6:06 PM GMT-3
BVMF:ECOR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 9.43 | 9.67 | 9.42 | 9.54 | 9.54 | -0.10% | 3,713,800 |
| Nov 18, 2025 | 9.40 | 9.62 | 9.29 | 9.55 | 9.55 | 0.21% | 4,661,600 |
| Nov 17, 2025 | 9.79 | 9.79 | 9.45 | 9.53 | 9.53 | -2.16% | 6,102,500 |
| Nov 14, 2025 | 9.56 | 9.78 | 9.55 | 9.74 | 9.74 | 0.41% | 2,795,700 |
| Nov 13, 2025 | 9.50 | 9.70 | 9.33 | 9.70 | 9.70 | 1.57% | 5,532,600 |
| Nov 12, 2025 | 9.17 | 9.55 | 9.17 | 9.55 | 9.55 | 5.76% | 11,579,700 |
| Nov 11, 2025 | 8.69 | 9.25 | 8.69 | 9.03 | 9.03 | 4.27% | 8,203,300 |
| Nov 10, 2025 | 8.63 | 8.78 | 8.58 | 8.66 | 8.66 | 0.93% | 10,093,100 |
| Nov 7, 2025 | 8.41 | 8.63 | 8.41 | 8.58 | 8.58 | 1.06% | 2,665,600 |
| Nov 6, 2025 | 8.39 | 8.57 | 8.23 | 8.49 | 8.49 | 1.80% | 4,991,900 |
| Nov 5, 2025 | 8.04 | 8.42 | 7.97 | 8.34 | 8.34 | 3.22% | 4,929,300 |
| Nov 4, 2025 | 7.92 | 8.08 | 7.90 | 8.08 | 8.08 | 1.38% | 2,044,800 |
| Nov 3, 2025 | 8.01 | 8.11 | 7.89 | 7.97 | 7.97 | - | 3,986,600 |
| Oct 31, 2025 | 7.98 | 8.12 | 7.94 | 7.97 | 7.97 | 0.25% | 3,324,900 |
| Oct 30, 2025 | 7.80 | 7.95 | 7.72 | 7.95 | 7.95 | 0.76% | 2,034,200 |
| Oct 29, 2025 | 7.89 | 8.01 | 7.85 | 7.89 | 7.89 | -0.25% | 3,848,800 |
| Oct 28, 2025 | 7.96 | 7.96 | 7.86 | 7.91 | 7.91 | -0.75% | 2,261,700 |
| Oct 27, 2025 | 8.00 | 8.03 | 7.85 | 7.97 | 7.97 | 0.50% | 3,517,500 |
| Oct 24, 2025 | 7.92 | 8.02 | 7.88 | 7.93 | 7.93 | 0.38% | 3,818,400 |
| Oct 23, 2025 | 7.96 | 8.03 | 7.79 | 7.90 | 7.90 | 0.25% | 1,930,400 |
| Oct 22, 2025 | 7.82 | 7.93 | 7.78 | 7.88 | 7.88 | 1.03% | 1,285,200 |
| Oct 21, 2025 | 7.86 | 7.98 | 7.75 | 7.80 | 7.80 | -0.76% | 3,123,800 |
| Oct 20, 2025 | 7.64 | 7.96 | 7.64 | 7.86 | 7.86 | 2.75% | 2,665,600 |
| Oct 17, 2025 | 7.58 | 7.72 | 7.51 | 7.65 | 7.65 | 0.92% | 2,351,400 |
| Oct 16, 2025 | 7.60 | 7.65 | 7.50 | 7.58 | 7.58 | -0.92% | 2,257,600 |
| Oct 15, 2025 | 7.48 | 7.85 | 7.43 | 7.65 | 7.65 | 2.96% | 8,900,000 |
| Oct 14, 2025 | 7.47 | 7.57 | 7.42 | 7.43 | 7.43 | -0.80% | 1,338,900 |
| Oct 13, 2025 | 7.52 | 7.55 | 7.38 | 7.49 | 7.49 | 1.35% | 2,025,600 |
| Oct 10, 2025 | 7.53 | 7.58 | 7.28 | 7.39 | 7.39 | -1.60% | 3,400,300 |
| Oct 9, 2025 | 7.55 | 7.58 | 7.43 | 7.51 | 7.51 | 0.27% | 2,039,800 |
| Oct 8, 2025 | 7.45 | 7.60 | 7.39 | 7.49 | 7.49 | 1.22% | 3,259,400 |
| Oct 7, 2025 | 7.62 | 7.62 | 7.26 | 7.40 | 7.40 | -3.01% | 4,222,100 |
| Oct 6, 2025 | 7.79 | 7.83 | 7.60 | 7.63 | 7.63 | -1.42% | 3,991,400 |
| Oct 3, 2025 | 7.62 | 7.81 | 7.55 | 7.74 | 7.74 | 1.71% | 4,204,500 |
| Oct 2, 2025 | 7.79 | 7.82 | 7.57 | 7.61 | 7.61 | -2.19% | 4,427,000 |
| Oct 1, 2025 | 7.83 | 7.87 | 7.65 | 7.78 | 7.78 | -0.64% | 4,078,600 |
| Sep 30, 2025 | 7.90 | 7.95 | 7.77 | 7.83 | 7.83 | -0.38% | 4,037,500 |
| Sep 29, 2025 | 7.89 | 8.01 | 7.84 | 7.86 | 7.86 | 0.90% | 4,839,600 |
| Sep 26, 2025 | 7.81 | 7.83 | 7.69 | 7.79 | 7.79 | -0.13% | 4,694,700 |
| Sep 25, 2025 | 7.84 | 7.93 | 7.76 | 7.80 | 7.80 | -1.14% | 5,286,000 |
| Sep 24, 2025 | 7.94 | 7.98 | 7.77 | 7.89 | 7.89 | -0.63% | 4,025,500 |
| Sep 23, 2025 | 8.00 | 8.07 | 7.83 | 7.94 | 7.94 | 0.25% | 4,093,200 |
| Sep 22, 2025 | 7.99 | 7.99 | 7.62 | 7.92 | 7.92 | -1.25% | 7,495,600 |
| Sep 19, 2025 | 8.07 | 8.13 | 7.90 | 8.02 | 8.02 | -0.99% | 3,370,200 |
| Sep 18, 2025 | 8.13 | 8.15 | 8.05 | 8.10 | 8.10 | -0.49% | 2,193,900 |
| Sep 17, 2025 | 8.02 | 8.26 | 8.01 | 8.14 | 8.14 | 0.62% | 2,706,200 |
| Sep 16, 2025 | 8.15 | 8.15 | 8.02 | 8.09 | 8.09 | 0.12% | 4,559,700 |
| Sep 15, 2025 | 8.07 | 8.17 | 8.00 | 8.08 | 8.08 | 0.25% | 3,218,900 |
| 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% | 3,802,300 |