EcoRodovias Infraestrutura e Logística S.A. (BVMF:ECOR3)
Brazil · Delayed Price · Currency is BRL 8.98
+0.05 (0.56%)
Sep 25, 2026, 5:05 PM GMT-3
BVMF:ECOR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.13 | 9.19 | 8.71 | 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% | 18,224,400 |
| 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% | 7,337,700 |
| 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% | 6,634,700 |
| 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 |
| Aug 25, 2026 | 6.66 | 6.98 | 6.66 | 6.95 | 6.95 | 4.20% | 5,721,200 |
| Aug 24, 2026 | 6.62 | 6.76 | 6.61 | 6.67 | 6.67 | -0.30% | 3,997,400 |
| Aug 21, 2026 | 6.28 | 6.77 | 6.28 | 6.69 | 6.69 | 7.21% | 9,377,100 |
| Aug 20, 2026 | 6.03 | 6.26 | 6.00 | 6.24 | 6.24 | 2.30% | 6,597,000 |
| Aug 19, 2026 | 6.00 | 6.12 | 5.99 | 6.10 | 6.10 | 3.92% | 4,613,300 |
| Aug 18, 2026 | 5.96 | 6.02 | 5.84 | 5.87 | 5.87 | -1.84% | 3,614,000 |
| Aug 17, 2026 | 5.87 | 6.04 | 5.87 | 5.98 | 5.98 | 1.18% | 4,349,200 |
| Aug 14, 2026 | 6.06 | 6.09 | 5.85 | 5.91 | 5.91 | -3.43% | 5,021,100 |
| Aug 13, 2026 | 6.16 | 6.22 | 6.05 | 6.12 | 6.12 | -0.81% | 3,153,300 |
| Aug 12, 2026 | 6.02 | 6.18 | 5.93 | 6.17 | 6.17 | 2.66% | 4,582,500 |
| Aug 11, 2026 | 6.23 | 6.29 | 6.01 | 6.01 | 6.01 | -3.69% | 4,055,700 |
| Aug 10, 2026 | 6.62 | 6.64 | 6.24 | 6.24 | 6.24 | -5.88% | 7,884,500 |
| Aug 7, 2026 | 6.85 | 6.88 | 6.43 | 6.63 | 6.63 | -2.79% | 6,553,600 |
| Aug 6, 2026 | 7.19 | 7.22 | 6.80 | 6.82 | 6.82 | -5.80% | 7,690,000 |
| Aug 5, 2026 | 7.18 | 7.32 | 7.05 | 7.24 | 7.24 | 1.83% | 5,310,900 |
| Aug 4, 2026 | 7.21 | 7.24 | 7.09 | 7.11 | 7.11 | 1.14% | 2,529,800 |
| Aug 3, 2026 | 7.01 | 7.22 | 6.85 | 7.03 | 7.03 | 1.44% | 11,137,100 |
| Jul 31, 2026 | 6.85 | 7.12 | 6.84 | 6.93 | 6.93 | -1.42% | 5,447,300 |
| Jul 30, 2026 | 6.93 | 7.03 | 6.89 | 7.03 | 7.03 | 2.03% | 5,818,500 |
| Jul 29, 2026 | 7.16 | 7.16 | 6.85 | 6.89 | 6.89 | -3.91% | 4,757,500 |
| Jul 28, 2026 | 7.38 | 7.44 | 7.11 | 7.17 | 7.17 | 0.56% | 3,286,200 |
| Jul 27, 2026 | 7.05 | 7.20 | 6.98 | 7.13 | 7.13 | 1.71% | 4,323,700 |
| Jul 24, 2026 | 6.88 | 7.01 | 6.83 | 7.01 | 7.01 | 0.72% | 3,869,600 |
| Jul 23, 2026 | 7.02 | 7.02 | 6.86 | 6.96 | 6.96 | -1.42% | 3,777,900 |
| Jul 22, 2026 | 6.83 | 7.06 | 6.83 | 7.06 | 7.06 | 3.82% | 2,779,700 |
| Jul 21, 2026 | 6.92 | 6.95 | 6.72 | 6.80 | 6.80 | -2.02% | 5,802,700 |
| Jul 20, 2026 | 7.04 | 7.08 | 6.91 | 6.94 | 6.94 | -1.42% | 4,777,100 |
| Jul 17, 2026 | 7.20 | 7.21 | 7.01 | 7.04 | 7.04 | -2.49% | 4,089,500 |