EcoRodovias Infraestrutura e Logística S.A. (BVMF:ECOR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.29
+0.46 (6.73%)
Aug 22, 2025, 5:07 PM GMT-3

BVMF:ECOR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20256.877.296.777.297.296.73%4,990,100
Aug 21, 20256.786.996.636.836.830.74%4,311,100
Aug 20, 20256.947.046.746.786.78-2.31%2,950,900
Aug 19, 20257.077.116.876.946.94-3.21%2,226,300
Aug 18, 20257.097.287.037.177.171.41%2,975,700
Aug 15, 20257.207.297.077.077.07-1.94%2,242,500
Aug 14, 20257.037.216.947.217.211.69%1,745,500
Aug 13, 20257.017.146.927.097.090.42%3,275,200
Aug 12, 20256.897.126.857.067.063.67%5,196,500
Aug 11, 20256.896.906.786.816.81-0.87%1,676,100
Aug 8, 20257.007.076.806.876.87-0.87%1,616,100
Aug 7, 20256.727.016.716.936.932.97%2,887,400
Aug 6, 20256.696.836.646.736.731.36%2,597,500
Aug 5, 20256.576.696.336.646.64-3.63%6,858,600
Aug 4, 20256.836.946.776.896.582.23%4,543,100
Aug 1, 20256.817.046.716.746.44-3,655,400
Jul 31, 20256.806.956.666.746.44-0.15%4,228,500
Jul 30, 20256.656.906.596.756.451.35%5,308,800
Jul 29, 20256.576.746.536.666.361.06%3,335,400
Jul 28, 20256.756.886.526.596.29-2.37%3,835,200
Jul 25, 20256.676.806.646.756.451.35%1,480,900
Jul 24, 20256.776.776.636.666.36-1.77%1,706,200
Jul 23, 20256.686.866.626.786.481.65%1,862,800
Jul 22, 20256.606.846.606.676.370.45%2,391,200
Jul 21, 20256.806.846.606.646.34-2.21%2,518,300
Jul 18, 20256.957.036.706.796.49-3.82%2,850,300
Jul 17, 20257.087.136.977.066.740.14%2,121,200
Jul 16, 20257.097.126.887.056.73-0.28%2,967,600
Jul 15, 20256.897.106.877.076.752.76%2,446,900
Jul 14, 20256.916.976.836.886.57-0.43%1,922,400
Jul 11, 20256.957.036.856.916.60-1.29%2,481,100
Jul 10, 20256.867.006.747.006.69-0.28%3,132,300
Jul 9, 20257.117.146.957.026.71-1.54%2,420,800
Jul 8, 20257.187.277.077.136.81-1.11%2,523,400
Jul 7, 20257.307.457.137.216.89-2.17%2,464,700
Jul 4, 20257.277.387.227.377.040.96%1,320,600
Jul 3, 20257.317.477.247.306.97-2,497,300
Jul 2, 20257.687.687.187.306.97-4.70%9,481,600
Jul 1, 20257.497.677.327.667.322.27%3,712,100
Jun 30, 20257.377.527.267.497.151.63%2,882,400
Jun 27, 20257.417.607.217.377.04-1.47%3,176,000
Jun 26, 20257.557.577.347.487.14-0.27%2,505,900
Jun 25, 20257.617.767.467.507.16-1.70%6,566,000
Jun 24, 20257.437.787.407.637.293.11%4,837,600
Jun 23, 20257.517.517.237.407.07-1.20%4,121,300
Jun 20, 20257.737.817.497.497.15-3.85%7,612,800
Jun 18, 20257.647.897.597.797.442.50%6,686,500
Jun 17, 20257.707.767.517.607.26-1.68%5,919,000
Jun 16, 20257.327.837.297.737.387.51%6,014,900
Jun 13, 20257.157.237.077.196.87-0.83%2,900,100