EcoRodovias Infraestrutura e Logística S.A. (BVMF:ECOR3)
Brazil · Delayed Price · Currency is BRL 9.48
+0.79 (9.09%)
May 6, 2026, 2:05 PM GMT-3
BVMF:ECOR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.90 | 9.30 | 8.90 | 9.26 | - | 6.56% | 1,220,800 |
| May 5, 2026 | 8.59 | 8.71 | 8.48 | 8.69 | 8.69 | 2.00% | 4,678,900 |
| May 4, 2026 | 8.68 | 8.84 | 8.51 | 8.52 | 8.52 | -3.07% | 5,342,600 |
| Apr 30, 2026 | 8.83 | 8.86 | 8.67 | 8.79 | 8.79 | 1.03% | 3,176,500 |
| Apr 29, 2026 | 8.81 | 8.92 | 8.70 | 8.70 | 8.70 | -2.36% | 3,429,500 |
| Apr 28, 2026 | 8.94 | 9.02 | 8.80 | 8.91 | 8.91 | -1.44% | 4,988,600 |
| Apr 27, 2026 | 9.25 | 9.32 | 9.00 | 9.04 | 9.04 | -2.38% | 2,888,600 |
| Apr 24, 2026 | 9.22 | 9.33 | 9.10 | 9.26 | 9.26 | 0.22% | 3,859,900 |
| Apr 23, 2026 | 9.53 | 9.61 | 9.20 | 9.24 | 9.24 | -3.25% | 8,227,000 |
| Apr 22, 2026 | 9.93 | 10.09 | 9.52 | 9.55 | 9.55 | -4.60% | 4,837,200 |
| Apr 20, 2026 | 10.28 | 10.28 | 10.00 | 10.01 | 10.01 | -2.34% | 2,911,700 |
| Apr 17, 2026 | 10.11 | 10.45 | 10.05 | 10.25 | 10.25 | 2.71% | 6,358,900 |
| Apr 16, 2026 | 10.23 | 10.32 | 9.98 | 9.98 | 9.98 | -2.16% | 4,443,100 |
| Apr 15, 2026 | 10.20 | 10.43 | 10.08 | 10.20 | 10.20 | -0.10% | 5,280,900 |
| Apr 14, 2026 | 10.00 | 10.26 | 9.86 | 10.21 | 10.21 | 2.51% | 7,241,700 |
| Apr 13, 2026 | 9.80 | 9.96 | 9.63 | 9.96 | 9.96 | 0.30% | 6,097,800 |
| Apr 10, 2026 | 9.52 | 9.95 | 9.52 | 9.93 | 9.93 | 3.22% | 10,860,300 |
| Apr 9, 2026 | 9.38 | 9.65 | 9.21 | 9.62 | 9.62 | 3.11% | 7,054,000 |
| Apr 8, 2026 | 9.81 | 10.02 | 9.24 | 9.33 | 9.33 | 4.36% | 12,747,500 |
| Apr 7, 2026 | 9.16 | 9.31 | 8.83 | 8.94 | 8.94 | -3.04% | 8,257,100 |
| Apr 6, 2026 | 9.23 | 9.35 | 9.15 | 9.22 | 9.22 | 0.44% | 6,638,200 |
| Apr 2, 2026 | 9.02 | 9.30 | 8.73 | 9.18 | 9.18 | 1.44% | 10,373,100 |
| Apr 1, 2026 | 8.71 | 9.38 | 8.66 | 9.05 | 9.05 | 7.35% | 15,997,000 |
| Mar 31, 2026 | 8.50 | 8.90 | 8.13 | 8.43 | 8.43 | 1.81% | 15,253,400 |
| Mar 30, 2026 | 8.18 | 8.32 | 8.07 | 8.28 | 8.28 | 3.50% | 8,052,600 |
| Mar 27, 2026 | 8.06 | 8.31 | 7.92 | 8.00 | 8.00 | -3.26% | 5,824,400 |
| Mar 26, 2026 | 8.18 | 8.39 | 8.03 | 8.27 | 8.27 | -0.72% | 10,044,600 |
| Mar 25, 2026 | 8.33 | 8.44 | 8.22 | 8.33 | 8.33 | 1.71% | 8,058,300 |
| Mar 24, 2026 | 8.25 | 8.36 | 7.99 | 8.19 | 8.19 | -2.27% | 13,816,700 |
| Mar 23, 2026 | 8.07 | 8.43 | 8.07 | 8.38 | 8.38 | 7.30% | 7,991,500 |
| Mar 20, 2026 | 8.41 | 8.42 | 7.81 | 7.81 | 7.81 | -8.97% | 21,360,000 |
| Mar 19, 2026 | 8.61 | 8.71 | 8.27 | 8.58 | 8.58 | -2.39% | 9,915,000 |
| Mar 18, 2026 | 9.11 | 9.11 | 8.73 | 8.79 | 8.79 | -3.41% | 15,287,900 |
| Mar 17, 2026 | 9.20 | 9.42 | 9.10 | 9.10 | 9.10 | -0.87% | 3,912,900 |
| Mar 16, 2026 | 9.25 | 9.29 | 9.12 | 9.18 | 9.18 | 2.00% | 6,597,900 |
| Mar 13, 2026 | 9.27 | 9.29 | 8.94 | 9.00 | 9.00 | -1.75% | 17,322,900 |
| Mar 12, 2026 | 9.54 | 9.58 | 9.07 | 9.16 | 9.16 | -6.24% | 16,928,000 |
| Mar 11, 2026 | 9.60 | 9.87 | 9.55 | 9.77 | 9.77 | 0.10% | 3,092,100 |
| Mar 10, 2026 | 9.61 | 9.99 | 9.50 | 9.76 | 9.76 | 2.09% | 5,369,200 |
| Mar 9, 2026 | 9.51 | 9.61 | 9.30 | 9.56 | 9.56 | - | 6,981,400 |
| Mar 6, 2026 | 9.70 | 9.70 | 9.41 | 9.56 | 9.56 | -1.85% | 5,679,200 |
| Mar 5, 2026 | 10.26 | 10.27 | 9.63 | 9.74 | 9.74 | -4.88% | 6,626,100 |
| Mar 4, 2026 | 10.25 | 10.32 | 10.07 | 10.24 | 10.24 | 1.89% | 7,109,400 |
| Mar 3, 2026 | 10.36 | 10.36 | 9.88 | 10.05 | 10.05 | -5.46% | 10,701,900 |
| Mar 2, 2026 | 10.47 | 10.86 | 10.40 | 10.63 | 10.63 | -0.75% | 5,644,700 |
| Feb 27, 2026 | 10.69 | 10.77 | 10.40 | 10.71 | 10.71 | -0.46% | 6,943,300 |
| Feb 26, 2026 | 10.69 | 10.81 | 10.55 | 10.76 | 10.76 | 0.94% | 3,110,300 |
| Feb 25, 2026 | 10.86 | 10.93 | 10.56 | 10.66 | 10.66 | -1.57% | 3,621,400 |
| Feb 24, 2026 | 10.67 | 10.90 | 10.63 | 10.83 | 10.83 | 1.88% | 2,955,200 |
| Feb 23, 2026 | 10.91 | 10.97 | 10.57 | 10.63 | 10.63 | -2.66% | 3,459,100 |