EcoRodovias Infraestrutura e Logística S.A. (BVMF:ECOR3)
Brazil · Delayed Price · Currency is BRL 7.43
-0.01 (-0.13%)
Jul 7, 2026, 4:30 PM GMT-3
BVMF:ECOR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 7.48 | 7.51 | 7.33 | 7.43 | - | -0.13% | 2,479,300 |
| Jul 6, 2026 | 7.52 | 7.58 | 7.38 | 7.44 | 7.44 | -1.59% | 1,705,300 |
| Jul 3, 2026 | 7.52 | 7.68 | 7.49 | 7.56 | 7.56 | 1.48% | 1,848,300 |
| Jul 2, 2026 | 7.37 | 7.53 | 7.35 | 7.45 | 7.45 | 2.62% | 3,365,100 |
| Jul 1, 2026 | 7.35 | 7.47 | 7.20 | 7.26 | 7.26 | -2.55% | 6,629,600 |
| Jun 30, 2026 | 7.42 | 7.52 | 7.22 | 7.45 | 7.45 | -0.40% | 3,515,100 |
| Jun 29, 2026 | 7.39 | 7.59 | 7.38 | 7.48 | 7.48 | 1.08% | 2,984,800 |
| Jun 26, 2026 | 7.27 | 7.49 | 7.16 | 7.40 | 7.40 | 1.93% | 3,932,300 |
| Jun 25, 2026 | 7.16 | 7.46 | 7.16 | 7.26 | 7.26 | 1.97% | 6,089,100 |
| Jun 24, 2026 | 6.90 | 7.20 | 6.87 | 7.12 | 7.12 | 2.01% | 6,510,800 |
| Jun 23, 2026 | 6.74 | 7.03 | 6.68 | 6.98 | 6.98 | 2.50% | 4,099,600 |
| Jun 22, 2026 | 6.88 | 6.98 | 6.77 | 6.81 | 6.81 | -1.16% | 5,920,800 |
| Jun 19, 2026 | 6.71 | 6.89 | 6.65 | 6.89 | 6.89 | 2.38% | 2,937,400 |
| Jun 18, 2026 | 7.05 | 7.10 | 6.72 | 6.73 | 6.73 | -3.99% | 4,339,400 |
| Jun 17, 2026 | 7.14 | 7.24 | 6.96 | 7.01 | 7.01 | -0.99% | 4,852,800 |
| Jun 16, 2026 | 7.23 | 7.24 | 7.07 | 7.08 | 7.08 | -2.34% | 3,267,500 |
| Jun 15, 2026 | 7.49 | 7.66 | 7.20 | 7.25 | 7.25 | -0.28% | 5,605,200 |
| Jun 12, 2026 | 7.26 | 7.44 | 7.21 | 7.27 | 7.27 | -1.49% | 3,584,300 |
| Jun 11, 2026 | 7.11 | 7.42 | 6.99 | 7.38 | 7.38 | 3.65% | 10,838,800 |
| Jun 10, 2026 | 7.27 | 7.27 | 7.05 | 7.12 | 7.12 | -3.13% | 5,155,100 |
| Jun 9, 2026 | 7.34 | 7.52 | 7.32 | 7.35 | 7.35 | 2.23% | 6,290,100 |
| Jun 8, 2026 | 7.19 | 7.33 | 7.15 | 7.19 | 7.19 | -0.42% | 4,598,900 |
| Jun 5, 2026 | 7.10 | 7.28 | 7.04 | 7.22 | 7.22 | 1.69% | 7,205,400 |
| Jun 3, 2026 | 7.24 | 7.26 | 6.95 | 7.10 | 7.10 | -4.57% | 8,069,900 |
| Jun 2, 2026 | 7.40 | 7.53 | 7.23 | 7.44 | 7.44 | 1.22% | 3,254,900 |
| Jun 1, 2026 | 7.56 | 7.61 | 7.33 | 7.35 | 7.35 | -2.39% | 7,878,100 |
| May 29, 2026 | 7.68 | 7.68 | 7.45 | 7.53 | 7.53 | -1.70% | 5,495,400 |
| May 28, 2026 | 7.79 | 7.95 | 7.61 | 7.66 | 7.66 | -1.79% | 5,067,900 |
| May 27, 2026 | 8.10 | 8.13 | 7.74 | 7.80 | 7.80 | 1.17% | 5,333,700 |
| May 26, 2026 | 7.97 | 8.00 | 7.65 | 7.71 | 7.71 | -3.50% | 4,135,300 |
| May 25, 2026 | 7.62 | 8.02 | 7.62 | 7.99 | 7.99 | 5.69% | 4,903,400 |
| May 22, 2026 | 7.90 | 7.90 | 7.52 | 7.56 | 7.56 | -3.82% | 5,634,000 |
| May 21, 2026 | 7.90 | 8.00 | 7.74 | 7.86 | 7.86 | -0.76% | 5,085,200 |
| May 20, 2026 | 7.64 | 8.10 | 7.63 | 7.92 | 7.92 | 4.49% | 5,290,900 |
| May 19, 2026 | 7.41 | 7.69 | 7.27 | 7.58 | 7.58 | 0.80% | 6,635,600 |
| May 18, 2026 | 7.55 | 7.63 | 7.45 | 7.52 | 7.52 | -0.79% | 2,046,800 |
| May 15, 2026 | 7.40 | 7.62 | 7.29 | 7.58 | 7.58 | -0.79% | 9,807,700 |
| May 14, 2026 | 7.68 | 7.71 | 7.54 | 7.64 | 7.64 | 0.53% | 4,002,600 |
| May 13, 2026 | 8.11 | 8.11 | 7.60 | 7.60 | 7.60 | -5.80% | 9,170,000 |
| May 12, 2026 | 8.51 | 8.65 | 8.33 | 8.37 | 8.07 | -2.33% | 10,723,000 |
| May 11, 2026 | 8.80 | 8.97 | 8.45 | 8.57 | 8.26 | -3.92% | 4,674,100 |
| May 8, 2026 | 9.60 | 9.64 | 8.75 | 8.92 | 8.60 | -3.25% | 17,283,600 |
| May 7, 2026 | 9.35 | 9.50 | 9.19 | 9.22 | 8.89 | -2.02% | 2,945,900 |
| May 6, 2026 | 8.90 | 9.50 | 8.90 | 9.41 | 9.07 | 8.29% | 6,804,000 |
| May 5, 2026 | 8.59 | 8.71 | 8.48 | 8.69 | 8.38 | 2.00% | 4,678,900 |
| May 4, 2026 | 8.68 | 8.84 | 8.51 | 8.52 | 8.21 | -3.07% | 5,342,600 |
| Apr 30, 2026 | 8.83 | 8.86 | 8.67 | 8.79 | 8.47 | 1.03% | 3,176,500 |
| Apr 29, 2026 | 8.81 | 8.92 | 8.70 | 8.70 | 8.39 | -2.36% | 3,429,500 |
| Apr 28, 2026 | 8.94 | 9.02 | 8.80 | 8.91 | 8.59 | -1.44% | 4,988,600 |
| Apr 27, 2026 | 9.25 | 9.32 | 9.00 | 9.04 | 8.71 | -2.38% | 2,888,600 |