Economatica SA ECOM3
BMFBOVESPA · Brazil · Technology Services
BRL 1.40+0.18 (+14.75%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.40 | +14.75% | BRL 1.24 | BRL 1.42 | BRL 1.24 | 48.50K |
| 2026-09-30 | BRL 1.22 | 0.00% | BRL 1.22 | BRL 1.26 | BRL 1.22 | 3.20K |
| 2026-09-29 | BRL 1.22 | +1.67% | BRL 1.20 | BRL 1.22 | BRL 1.20 | 500 |
| 2026-09-28 | BRL 1.20 | -2.44% | BRL 1.25 | BRL 1.26 | BRL 1.20 | 13.90K |
| 2026-09-25 | BRL 1.23 | -11.51% | BRL 1.45 | BRL 1.45 | BRL 1.23 | 46.80K |
| 2026-09-24 | BRL 1.39 | -2.80% | BRL 1.39 | BRL 1.47 | BRL 1.39 | 2.90K |
| 2026-09-23 | BRL 1.43 | -1.38% | BRL 1.36 | BRL 1.46 | BRL 1.36 | 2.60K |
| 2026-09-22 | BRL 1.45 | -3.97% | BRL 1.47 | BRL 1.47 | BRL 1.41 | 20.10K |
| 2026-09-21 | BRL 1.51 | -3.21% | BRL 1.56 | BRL 1.58 | BRL 1.50 | 8.50K |
| 2026-09-18 | BRL 1.56 | -1.27% | BRL 1.54 | BRL 1.58 | BRL 1.50 | 8.50K |
| 2026-09-17 | BRL 1.58 | +14.49% | BRL 1.47 | BRL 1.58 | BRL 1.34 | 43.40K |
| 2026-09-16 | BRL 1.38 | -3.50% | BRL 1.46 | BRL 1.50 | BRL 1.32 | 15.90K |
| 2026-09-15 | BRL 1.43 | +15.32% | BRL 1.21 | BRL 1.58 | BRL 1.12 | 102.60K |
| 2026-09-14 | BRL 1.24 | +16.98% | BRL 1.04 | BRL 1.25 | BRL 1.04 | 61.80K |
| 2026-09-11 | BRL 1.06 | -1.85% | BRL 1.08 | BRL 1.09 | BRL 1.05 | 10.70K |
| 2026-09-10 | BRL 1.08 | +0.93% | BRL 1.05 | BRL 1.10 | BRL 1.05 | 26.90K |
| 2026-09-09 | BRL 1.07 | -10.08% | BRL 1.14 | BRL 1.17 | BRL 1.05 | 24.00K |
| 2026-09-08 | BRL 1.19 | +6.25% | BRL 1.05 | BRL 1.19 | BRL 1.05 | 3.20K |
| 2026-09-04 | BRL 1.12 | -1.75% | BRL 1.17 | BRL 1.17 | BRL 1.06 | 2.00K |
| 2026-09-03 | BRL 1.14 | +6.54% | BRL 1.10 | BRL 1.17 | BRL 1.05 | 14.20K |
| 2026-09-02 | BRL 1.07 | 0.00% | BRL 1.08 | BRL 1.09 | BRL 1.06 | 3.00K |
| 2026-09-01 | BRL 1.07 | +0.94% | BRL 1.07 | BRL 1.07 | BRL 1.07 | 2.30K |
| 2026-08-31 | BRL 1.06 | 0.00% | BRL 1.06 | BRL 1.08 | BRL 1.05 | 4.70K |
| 2026-08-28 | BRL 1.06 | 0.00% | BRL 1.06 | BRL 1.07 | BRL 1.05 | 1.40K |
| 2026-08-27 | BRL 1.06 | +0.95% | BRL 1.07 | BRL 1.07 | BRL 1.05 | 2.20K |
| 2026-08-26 | BRL 1.05 | +1.94% | BRL 1.03 | BRL 1.05 | BRL 1.03 | 1.90K |
| 2026-08-25 | BRL 1.03 | +1.98% | BRL 1.00 | BRL 1.03 | BRL 1.00 | 3.40K |
| 2026-08-24 | BRL 1.01 | +1.00% | BRL 1.01 | BRL 1.03 | BRL 1.01 | 54.80K |
| 2026-08-21 | BRL 1.00 | 0.00% | BRL 1.01 | BRL 1.02 | BRL 0.99 | 7.60K |
| 2026-08-20 | BRL 1.00 | -0.99% | BRL 0.98 | BRL 1.01 | BRL 0.98 | 5.10K |
| 2026-08-19 | BRL 1.01 | 0.00% | BRL 1.00 | BRL 1.01 | BRL 0.98 | 16.90K |
| 2026-08-18 | BRL 1.01 | +2.02% | BRL 1.02 | BRL 1.02 | BRL 0.99 | 5.00K |
| 2026-08-17 | BRL 0.99 | +1.02% | BRL 0.97 | BRL 1.03 | BRL 0.95 | 50.00K |
| 2026-08-14 | BRL 0.98 | 0.00% | BRL 1.00 | BRL 1.01 | BRL 0.98 | 23.30K |
| 2026-08-13 | BRL 0.98 | -1.01% | BRL 1.01 | BRL 1.01 | BRL 0.98 | 6.00K |
| 2026-08-12 | BRL 0.99 | +1.02% | BRL 0.98 | BRL 1.04 | BRL 0.98 | 5.20K |
| 2026-08-11 | BRL 0.98 | -1.01% | BRL 1.01 | BRL 1.01 | BRL 0.98 | 2.90K |
| 2026-08-10 | BRL 0.99 | -1.98% | BRL 1.01 | BRL 1.01 | BRL 0.99 | 600 |
| 2026-08-07 | BRL 1.01 | +3.06% | BRL 1.00 | BRL 1.03 | BRL 0.99 | 16.90K |
| 2026-08-06 | BRL 0.98 | -1.01% | BRL 1.03 | BRL 1.03 | BRL 0.98 | 22.40K |
| 2026-08-05 | BRL 0.99 | -1.98% | BRL 1.01 | BRL 1.02 | BRL 0.99 | 11.30K |
| 2026-08-04 | BRL 1.01 | -4.72% | BRL 1.04 | BRL 1.07 | BRL 1.01 | 19.10K |
| 2026-08-03 | BRL 1.06 | +3.92% | BRL 1.03 | BRL 1.07 | BRL 1.02 | 20.20K |
| 2026-07-31 | BRL 1.02 | -2.86% | BRL 1.02 | BRL 1.02 | BRL 1.02 | 200 |
| 2026-07-30 | BRL 1.05 | 0.00% | BRL 1.06 | BRL 1.06 | BRL 1.04 | 12.30K |
| 2026-07-29 | BRL 1.05 | -1.87% | BRL 1.06 | BRL 1.06 | BRL 1.05 | 4.20K |
| 2026-07-28 | BRL 1.07 | -2.73% | BRL 1.13 | BRL 1.14 | BRL 1.07 | 3.50K |
| 2026-07-27 | BRL 1.10 | +2.80% | BRL 1.07 | BRL 1.18 | BRL 1.03 | 24.10K |
| 2026-07-24 | BRL 1.07 | +4.90% | BRL 1.02 | BRL 1.07 | BRL 1.02 | 26.80K |
| 2026-07-23 | BRL 1.02 | -1.92% | BRL 1.02 | BRL 1.02 | BRL 1.01 | 2.20K |
| 2026-07-22 | BRL 1.04 | +1.96% | BRL 1.04 | BRL 1.05 | BRL 1.01 | 13.30K |
| 2026-07-21 | BRL 1.02 | 0.00% | BRL 1.01 | BRL 1.02 | BRL 0.97 | 3.90K |
| 2026-07-20 | BRL 1.02 | -0.97% | BRL 1.03 | BRL 1.03 | BRL 1.01 | 3.60K |
| 2026-07-17 | BRL 1.03 | -1.90% | BRL 1.05 | BRL 1.05 | BRL 0.96 | 36.20K |
| 2026-07-16 | BRL 1.05 | -1.87% | BRL 1.10 | BRL 1.10 | BRL 1.04 | 8.90K |
| 2026-07-15 | BRL 1.07 | +0.94% | BRL 1.05 | BRL 1.07 | BRL 1.05 | 3.90K |
| 2026-07-14 | BRL 1.06 | -2.75% | BRL 1.05 | BRL 1.09 | BRL 1.05 | 1.70K |
| 2026-07-13 | BRL 1.09 | 0.00% | BRL 1.07 | BRL 1.09 | BRL 1.06 | 1.90K |
| 2026-07-10 | BRL 1.09 | +3.81% | BRL 1.13 | BRL 1.13 | BRL 1.07 | 3.60K |
| 2026-07-09 | BRL 1.05 | -0.94% | BRL 1.09 | BRL 1.11 | BRL 1.03 | 4.30K |
| 2026-07-08 | BRL 1.06 | -3.64% | BRL 1.04 | BRL 1.11 | BRL 1.04 | 6.90K |
| 2026-07-07 | BRL 1.10 | -3.51% | BRL 1.00 | BRL 1.13 | BRL 1.00 | 14.90K |
| 2026-07-06 | BRL 1.14 | +0.88% | BRL 1.10 | BRL 1.14 | BRL 1.09 | 18.40K |
| 2026-07-03 | BRL 1.13 | +0.89% | BRL 1.13 | BRL 1.13 | BRL 1.09 | 9.60K |
| 2026-07-02 | BRL 1.12 | +0.90% | BRL 1.13 | BRL 1.18 | BRL 1.10 | 20.20K |
| 2026-07-01 | BRL 1.11 | +1.83% | BRL 1.12 | BRL 1.14 | BRL 1.09 | 15.30K |
| 2026-06-30 | BRL 1.09 | -6.84% | BRL 1.14 | BRL 1.17 | BRL 1.09 | 40.40K |
| 2026-06-29 | BRL 1.17 | +1.74% | BRL 1.15 | BRL 1.18 | BRL 1.13 | 9.70K |
| 2026-06-26 | BRL 1.15 | -0.86% | BRL 1.16 | BRL 1.20 | BRL 1.15 | 15.80K |
| 2026-06-25 | BRL 1.16 | -1.69% | BRL 1.19 | BRL 1.19 | BRL 1.16 | 9.70K |
| 2026-06-24 | BRL 1.18 | -2.48% | BRL 1.21 | BRL 1.21 | BRL 1.18 | 11.00K |
| 2026-06-23 | BRL 1.21 | -0.82% | BRL 1.22 | BRL 1.24 | BRL 1.21 | 10.80K |
| 2026-06-22 | BRL 1.22 | -2.40% | BRL 1.25 | BRL 1.25 | BRL 1.22 | 9.20K |
| 2026-06-19 | BRL 1.25 | 0.00% | BRL 1.22 | BRL 1.27 | BRL 1.22 | 5.10K |
| 2026-06-18 | BRL 1.25 | +1.63% | BRL 1.22 | BRL 1.25 | BRL 1.22 | 3.30K |
| 2026-06-17 | BRL 1.23 | -1.60% | BRL 1.21 | BRL 1.24 | BRL 1.21 | 2.60K |
| 2026-06-16 | BRL 1.25 | -3.85% | BRL 1.25 | BRL 1.26 | BRL 1.25 | 3.40K |
| 2026-06-15 | BRL 1.30 | +1.56% | BRL 1.23 | BRL 1.34 | BRL 1.21 | 21.60K |
| 2026-06-12 | BRL 1.28 | +2.40% | BRL 1.25 | BRL 1.28 | BRL 1.23 | 13.10K |
| 2026-06-11 | BRL 1.25 | +5.04% | BRL 1.19 | BRL 1.25 | BRL 1.14 | 25.00K |
| 2026-06-10 | BRL 1.19 | -0.83% | BRL 1.17 | BRL 1.22 | BRL 1.17 | 6.30K |
| 2026-06-09 | BRL 1.20 | +3.45% | BRL 1.18 | BRL 1.20 | BRL 1.15 | 16.00K |
| 2026-06-08 | BRL 1.16 | -1.69% | BRL 1.22 | BRL 1.22 | BRL 1.16 | 30.10K |
| 2026-06-05 | BRL 1.18 | -0.84% | BRL 1.21 | BRL 1.22 | BRL 1.18 | 9.20K |
| 2026-06-03 | BRL 1.19 | -4.03% | BRL 1.26 | BRL 1.26 | BRL 1.18 | 27.20K |
| 2026-06-02 | BRL 1.24 | -2.36% | BRL 1.27 | BRL 1.28 | BRL 1.24 | 11.00K |
| 2026-06-01 | BRL 1.27 | +1.60% | BRL 1.22 | BRL 1.28 | BRL 1.15 | 38.60K |
| 2026-05-29 | BRL 1.25 | -2.34% | BRL 1.29 | BRL 1.31 | BRL 1.25 | 27.70K |
| 2026-05-28 | BRL 1.28 | -2.29% | BRL 1.32 | BRL 1.34 | BRL 1.28 | 12.40K |
| 2026-05-27 | BRL 1.31 | -2.96% | BRL 1.32 | BRL 1.41 | BRL 1.30 | 63.90K |