EcoRodovias Infraestrutura e Logística S.A. (BVMF:ECOR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
6.74
0.00 (0.00%)
Aug 1, 2025, 5:07 PM GMT-3

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.817.046.716.746.74-3,655,400
Jul 31, 20256.806.956.666.746.74-0.15%4,228,500
Jul 30, 20256.656.906.596.756.751.35%5,308,800
Jul 29, 20256.576.746.536.666.661.06%3,335,400
Jul 28, 20256.756.886.526.596.59-2.37%3,835,200
Jul 25, 20256.676.806.646.756.751.35%1,480,900
Jul 24, 20256.776.776.636.666.66-1.77%1,706,200
Jul 23, 20256.686.866.626.786.781.65%1,862,800
Jul 22, 20256.606.846.606.676.670.45%2,391,200
Jul 21, 20256.806.846.606.646.64-2.21%2,518,300
Jul 18, 20256.957.036.706.796.79-3.82%2,850,300
Jul 17, 20257.087.136.977.067.060.14%2,121,200
Jul 16, 20257.097.126.887.057.05-0.28%2,967,600
Jul 15, 20256.897.106.877.077.072.76%2,446,900
Jul 14, 20256.916.976.836.886.88-0.43%1,922,400
Jul 11, 20256.957.036.856.916.91-1.29%2,481,100
Jul 10, 20256.867.006.747.007.00-0.28%3,132,300
Jul 9, 20257.117.146.957.027.02-1.54%2,420,800
Jul 8, 20257.187.277.077.137.13-1.11%2,523,400
Jul 7, 20257.307.457.137.217.21-2.17%2,464,700
Jul 4, 20257.277.387.227.377.370.96%1,320,600
Jul 3, 20257.317.477.247.307.30-2,497,300
Jul 2, 20257.687.687.187.307.30-4.70%9,481,600
Jul 1, 20257.497.677.327.667.662.27%3,712,100
Jun 30, 20257.377.527.267.497.491.63%2,882,400
Jun 27, 20257.417.607.217.377.37-1.47%3,176,000
Jun 26, 20257.557.577.347.487.48-0.27%2,505,900
Jun 25, 20257.617.767.467.507.50-1.70%6,566,000
Jun 24, 20257.437.787.407.637.633.11%4,837,600
Jun 23, 20257.517.517.237.407.40-1.20%4,121,300
Jun 20, 20257.737.817.497.497.49-3.85%7,612,800
Jun 18, 20257.647.897.597.797.792.50%6,686,500
Jun 17, 20257.707.767.517.607.60-1.68%5,919,000
Jun 16, 20257.327.837.297.737.737.51%6,014,900
Jun 13, 20257.157.237.077.197.19-0.83%2,900,100
Jun 12, 20257.157.327.157.257.250.14%3,036,500
Jun 11, 20257.297.327.107.247.24-0.82%3,730,000
Jun 10, 20257.157.357.047.307.304.29%4,473,400
Jun 9, 20256.897.036.807.007.000.14%2,221,600
Jun 6, 20257.027.116.836.996.99-0.57%4,150,600
Jun 5, 20257.107.316.967.037.03-1.40%2,960,800
Jun 4, 20257.177.337.117.137.13-0.70%2,519,600
Jun 3, 20256.987.186.957.187.183.16%3,969,600
Jun 2, 20256.897.086.856.966.963.11%5,330,400
May 30, 20256.886.936.736.756.75-1.17%6,539,000
May 29, 20256.816.966.796.836.83-3,479,400
May 28, 20256.856.956.806.836.83-1.01%3,376,900
May 27, 20256.607.026.606.906.905.83%4,782,900
May 26, 20256.416.676.416.526.521.24%3,540,100
May 23, 20256.036.535.746.446.446.27%10,991,200