EcoRodovias Infraestrutura e Logística S.A. (BVMF:ECOR3)
Brazil · Delayed Price · Currency is BRL 5.15
+0.27 (5.53%)
Nov 6, 2026, 5:35 PM GMT-3
BVMF:ECOR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.95 | 5.26 | 4.85 | 5.15 | 5.15 | 5.53% | 13,494,800 |
| Nov 5, 2026 | 5.20 | 5.34 | 4.88 | 4.88 | 4.88 | -5.79% | 12,843,100 |
| Nov 4, 2026 | 4.97 | 5.27 | 4.97 | 5.18 | 5.18 | 5.71% | 19,195,800 |
| Nov 3, 2026 | 4.84 | 4.95 | 4.75 | 4.90 | 4.90 | 0.20% | 14,670,700 |
| Oct 30, 2026 | 5.14 | 5.14 | 4.84 | 4.89 | 4.89 | -5.96% | 16,776,900 |
| Oct 29, 2026 | 5.32 | 5.45 | 5.09 | 5.20 | 5.20 | -1.70% | 17,253,100 |
| Oct 28, 2026 | 5.76 | 5.76 | 5.20 | 5.29 | 5.29 | -9.11% | 25,015,500 |
| Oct 27, 2026 | 5.37 | 5.84 | 5.07 | 5.82 | 5.82 | 12.14% | 64,915,200 |
| Oct 26, 2026 | 6.58 | 6.58 | 4.80 | 5.19 | 5.19 | -60.53% | 70,072,100 |
| Oct 23, 2026 | 12.79 | 13.38 | 12.54 | 13.15 | 13.15 | 3.38% | 18,740,900 |
| Oct 22, 2026 | 13.00 | 13.09 | 12.56 | 12.72 | 12.72 | -4.58% | 19,351,600 |
| Oct 21, 2026 | 13.85 | 13.93 | 12.93 | 13.33 | 13.33 | -3.05% | 17,281,000 |
| Oct 20, 2026 | 13.60 | 14.05 | 13.57 | 13.75 | 13.75 | 3.15% | 43,974,900 |
| Oct 19, 2026 | 13.15 | 13.72 | 13.15 | 13.33 | 13.33 | 2.07% | 12,937,200 |
| Oct 16, 2026 | 12.90 | 13.13 | 12.68 | 13.06 | 13.06 | 2.35% | 8,020,400 |
| Oct 15, 2026 | 13.10 | 13.63 | 12.72 | 12.76 | 12.76 | -7.20% | 16,223,700 |
| Oct 14, 2026 | 13.30 | 13.88 | 12.78 | 13.75 | 13.75 | 0.15% | 15,688,300 |
| Oct 13, 2026 | 14.47 | 14.50 | 13.70 | 13.73 | 13.73 | -6.92% | 12,598,900 |
| Oct 9, 2026 | 13.90 | 14.87 | 13.83 | 14.75 | 14.75 | 7.12% | 15,974,200 |
| Oct 8, 2026 | 12.75 | 14.15 | 12.72 | 13.77 | 13.77 | 7.16% | 20,556,100 |
| Oct 7, 2026 | 12.89 | 13.50 | 12.83 | 12.85 | 12.85 | -1.08% | 15,091,500 |
| Oct 6, 2026 | 12.33 | 13.21 | 12.19 | 12.99 | 12.99 | 5.35% | 19,064,700 |
| Oct 5, 2026 | 11.80 | 12.90 | 11.20 | 12.33 | 12.33 | 24.67% | 33,501,700 |
| Oct 2, 2026 | 9.57 | 9.91 | 9.13 | 9.89 | 9.89 | 6.69% | 22,500,200 |
| Oct 1, 2026 | 9.09 | 9.33 | 8.91 | 9.27 | 9.27 | 2.66% | 11,222,800 |
| Sep 30, 2026 | 8.88 | 9.03 | 8.72 | 9.03 | 9.03 | 4.15% | 12,398,100 |
| Sep 29, 2026 | 8.70 | 8.72 | 8.56 | 8.67 | 8.67 | 0.12% | 10,918,800 |
| Sep 28, 2026 | 8.94 | 8.94 | 8.55 | 8.66 | 8.66 | -3.56% | 15,308,600 |
| Sep 25, 2026 | 9.13 | 9.19 | 8.71 | 8.98 | 8.98 | 0.56% | 10,063,000 |
| Sep 24, 2026 | 8.65 | 9.22 | 8.56 | 8.93 | 8.93 | 3.96% | 14,429,800 |
| Sep 23, 2026 | 8.53 | 8.79 | 8.40 | 8.59 | 8.59 | 0.23% | 18,221,400 |
| Sep 22, 2026 | 8.68 | 8.69 | 8.41 | 8.57 | 8.57 | -1.83% | 12,476,800 |
| Sep 21, 2026 | 8.32 | 8.76 | 8.25 | 8.73 | 8.73 | 5.56% | 10,417,400 |
| Sep 18, 2026 | 8.15 | 8.31 | 8.04 | 8.27 | 8.27 | 0.85% | 11,436,700 |
| Sep 17, 2026 | 8.25 | 8.25 | 7.91 | 8.20 | 8.20 | -0.24% | 7,337,200 |
| Sep 16, 2026 | 8.08 | 8.29 | 8.08 | 8.22 | 8.22 | 1.61% | 7,471,700 |
| Sep 15, 2026 | 7.88 | 8.12 | 7.76 | 8.09 | 8.09 | 3.19% | 6,128,600 |
| Sep 14, 2026 | 7.98 | 8.01 | 7.78 | 7.84 | 7.84 | -3.69% | 8,330,400 |
| Sep 11, 2026 | 8.31 | 8.32 | 8.02 | 8.14 | 8.14 | -0.97% | 5,686,700 |
| Sep 10, 2026 | 7.82 | 8.32 | 7.75 | 8.22 | 8.22 | 4.05% | 6,316,000 |
| Sep 9, 2026 | 8.06 | 8.10 | 7.75 | 7.90 | 7.90 | -2.59% | 4,119,100 |
| Sep 8, 2026 | 8.07 | 8.27 | 8.04 | 8.11 | 8.11 | 2.40% | 6,632,800 |
| Sep 4, 2026 | 7.61 | 7.93 | 7.50 | 7.92 | 7.92 | 3.66% | 8,177,800 |
| Sep 3, 2026 | 8.04 | 8.04 | 7.60 | 7.64 | 7.64 | -1.16% | 9,292,400 |
| Sep 2, 2026 | 7.31 | 8.00 | 7.08 | 7.73 | 7.73 | 6.77% | 13,917,600 |
| Sep 1, 2026 | 7.31 | 7.54 | 7.19 | 7.24 | 7.24 | -0.69% | 11,931,300 |
| Aug 31, 2026 | 7.15 | 7.33 | 7.11 | 7.29 | 7.29 | 5.50% | 5,759,400 |
| Aug 28, 2026 | 6.96 | 7.01 | 6.75 | 6.91 | 6.91 | -0.72% | 3,972,700 |
| Aug 27, 2026 | 6.89 | 7.03 | 6.88 | 6.96 | 6.96 | 0.14% | 3,612,500 |
| Aug 26, 2026 | 6.99 | 7.20 | 6.93 | 6.95 | 6.95 | - | 4,282,400 |