EcoRodovias Infraestrutura e Logistica S.A. ECOR3
BMFBOVESPA · Brazil · Transportation
BRL 9.21+0.18 (+1.99%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 9.19 | +1.77% | BRL 9.09 | BRL 9.23 | BRL 8.91 | 5.21M |
| 2026-09-30 | BRL 9.03 | +4.15% | BRL 8.88 | BRL 9.03 | BRL 8.72 | 12.41M |
| 2026-09-29 | BRL 8.67 | +0.12% | BRL 8.70 | BRL 8.72 | BRL 8.56 | 10.92M |
| 2026-09-28 | BRL 8.66 | -3.56% | BRL 8.94 | BRL 8.94 | BRL 8.55 |
| 15.31M |
| 2026-09-25 | BRL 8.98 | +0.56% | BRL 9.13 | BRL 9.19 | BRL 8.71 | 10.07M |
| 2026-09-24 | BRL 8.93 | +3.96% | BRL 8.65 | BRL 9.22 | BRL 8.56 | 14.47M |
| 2026-09-23 | BRL 8.59 | +0.23% | BRL 8.53 | BRL 8.78 | BRL 8.40 | 18.22M |
| 2026-09-22 | BRL 8.57 | -1.83% | BRL 8.68 | BRL 8.69 | BRL 8.41 | 12.49M |
| 2026-09-21 | BRL 8.73 | +5.56% | BRL 8.32 | BRL 8.76 | BRL 8.25 | 10.42M |
| 2026-09-18 | BRL 8.27 | +0.85% | BRL 8.15 | BRL 8.31 | BRL 8.04 | 11.44M |
| 2026-09-17 | BRL 8.20 | -0.24% | BRL 8.25 | BRL 8.25 | BRL 7.91 | 7.34M |
| 2026-09-16 | BRL 8.22 | +1.61% | BRL 8.08 | BRL 8.29 | BRL 8.08 | 7.47M |
| 2026-09-15 | BRL 8.09 | +3.19% | BRL 7.88 | BRL 8.12 | BRL 7.76 | 6.13M |
| 2026-09-14 | BRL 7.84 | -3.69% | BRL 7.98 | BRL 8.01 | BRL 7.78 | 8.34M |
| 2026-09-11 | BRL 8.14 | -0.97% | BRL 8.31 | BRL 8.32 | BRL 8.02 | 5.69M |
| 2026-09-10 | BRL 8.22 | +4.05% | BRL 7.82 | BRL 8.32 | BRL 7.75 | 6.32M |
| 2026-09-09 | BRL 7.90 | -2.59% | BRL 8.06 | BRL 8.10 | BRL 7.75 | 4.12M |
| 2026-09-08 | BRL 8.11 | +2.40% | BRL 8.07 | BRL 8.27 | BRL 8.04 | 6.63M |
| 2026-09-04 | BRL 7.92 | +3.66% | BRL 7.61 | BRL 7.93 | BRL 7.50 | 8.22M |
| 2026-09-03 | BRL 7.64 | -1.16% | BRL 8.04 | BRL 8.04 | BRL 7.60 | 9.33M |
| 2026-09-02 | BRL 7.73 | +6.77% | BRL 7.31 | BRL 7.99 | BRL 7.08 | 13.93M |
| 2026-09-01 | BRL 7.24 | -0.69% | BRL 7.31 | BRL 7.51 | BRL 7.19 | 11.94M |
| 2026-08-31 | BRL 7.29 | +5.50% | BRL 7.15 | BRL 7.33 | BRL 7.11 | 5.76M |
| 2026-08-28 | BRL 6.91 | -0.72% | BRL 6.96 | BRL 7.01 | BRL 6.75 | 3.97M |
| 2026-08-27 | BRL 6.96 | +0.14% | BRL 6.89 | BRL 7.03 | BRL 6.88 | 3.61M |
| 2026-08-26 | BRL 6.95 | 0.00% | BRL 6.99 | BRL 7.20 | BRL 6.93 | 4.29M |
| 2026-08-25 | BRL 6.95 | +4.20% | BRL 6.66 | BRL 6.98 | BRL 6.66 | 5.72M |
| 2026-08-24 | BRL 6.67 | -0.30% | BRL 6.62 | BRL 6.76 | BRL 6.61 | 4.00M |
| 2026-08-21 | BRL 6.69 | +7.21% | BRL 6.28 | BRL 6.77 | BRL 6.28 | 9.38M |
| 2026-08-20 | BRL 6.24 | +2.30% | BRL 6.03 | BRL 6.26 | BRL 6.00 | 6.60M |
| 2026-08-19 | BRL 6.10 | +3.92% | BRL 6.00 | BRL 6.12 | BRL 5.99 | 4.61M |
| 2026-08-18 | BRL 5.87 | -1.84% | BRL 5.96 | BRL 6.02 | BRL 5.84 | 3.61M |
| 2026-08-17 | BRL 5.98 | +1.18% | BRL 5.87 | BRL 6.04 | BRL 5.87 | 4.35M |
| 2026-08-14 | BRL 5.91 | -3.43% | BRL 6.06 | BRL 6.09 | BRL 5.85 | 5.03M |
| 2026-08-13 | BRL 6.12 | -0.81% | BRL 6.16 | BRL 6.22 | BRL 6.05 | 3.15M |
| 2026-08-12 | BRL 6.17 | +2.66% | BRL 6.02 | BRL 6.18 | BRL 5.93 | 4.59M |
| 2026-08-11 | BRL 6.01 | -9.35% | BRL 6.23 | BRL 6.29 | BRL 6.01 | 4.07M |
| 2026-08-07 | BRL 6.63 | -2.79% | BRL 6.85 | BRL 6.88 | BRL 6.43 | 6.55M |
| 2026-08-06 | BRL 6.82 | -5.80% | BRL 7.19 | BRL 7.22 | BRL 6.80 | 7.73M |
| 2026-08-05 | BRL 7.24 | +1.83% | BRL 7.18 | BRL 7.32 | BRL 7.05 | 5.31M |
| 2026-08-04 | BRL 7.11 | +1.14% | BRL 7.21 | BRL 7.24 | BRL 7.09 | 2.53M |
| 2026-08-03 | BRL 7.03 | +1.44% | BRL 7.01 | BRL 7.22 | BRL 6.85 | 11.14M |
| 2026-07-31 | BRL 6.93 | -1.42% | BRL 6.85 | BRL 7.12 | BRL 6.84 | 5.45M |
| 2026-07-30 | BRL 7.03 | +2.03% | BRL 6.93 | BRL 7.03 | BRL 6.89 | 5.82M |
| 2026-07-29 | BRL 6.89 | -3.91% | BRL 7.16 | BRL 7.16 | BRL 6.85 | 4.76M |
| 2026-07-28 | BRL 7.17 | +0.56% | BRL 7.38 | BRL 7.44 | BRL 7.11 | 3.29M |
| 2026-07-27 | BRL 7.13 | +1.71% | BRL 7.05 | BRL 7.20 | BRL 6.98 | 4.32M |
| 2026-07-24 | BRL 7.01 | +0.72% | BRL 6.88 | BRL 7.01 | BRL 6.83 | 3.87M |
| 2026-07-23 | BRL 6.96 | -1.42% | BRL 7.02 | BRL 7.02 | BRL 6.86 | 3.78M |
| 2026-07-22 | BRL 7.06 | +3.82% | BRL 6.83 | BRL 7.06 | BRL 6.83 | 2.79M |
| 2026-07-21 | BRL 6.80 | -2.02% | BRL 6.92 | BRL 6.95 | BRL 6.72 | 5.80M |
| 2026-07-20 | BRL 6.94 | -1.42% | BRL 7.04 | BRL 7.08 | BRL 6.91 | 4.78M |
| 2026-07-17 | BRL 7.04 | -2.49% | BRL 7.20 | BRL 7.21 | BRL 7.01 | 4.10M |
| 2026-07-16 | BRL 7.22 | -4.62% | BRL 7.54 | BRL 7.54 | BRL 7.17 | 6.66M |
| 2026-07-15 | BRL 7.57 | -3.20% | BRL 7.82 | BRL 7.83 | BRL 7.56 | 3.27M |
| 2026-07-14 | BRL 7.82 | +2.09% | BRL 7.72 | BRL 7.82 | BRL 7.64 | 2.32M |
| 2026-07-13 | BRL 7.66 | -1.42% | BRL 7.70 | BRL 7.78 | BRL 7.59 | 3.03M |
| 2026-07-10 | BRL 7.77 | +5.00% | BRL 7.72 | BRL 7.86 | BRL 7.64 | 4.54M |
| 2026-07-09 | BRL 7.40 | +3.06% | BRL 7.22 | BRL 7.50 | BRL 7.20 | 2.20M |
| 2026-07-08 | BRL 7.18 | -3.23% | BRL 7.40 | BRL 7.43 | BRL 7.09 | 5.40M |
| 2026-07-07 | BRL 7.42 | -0.27% | BRL 7.48 | BRL 7.51 | BRL 7.33 | 3.64M |
| 2026-07-06 | BRL 7.44 | -1.59% | BRL 7.52 | BRL 7.58 | BRL 7.38 | 1.71M |
| 2026-07-03 | BRL 7.56 | +1.48% | BRL 7.52 | BRL 7.68 | BRL 7.49 | 1.85M |
| 2026-07-02 | BRL 7.45 | +2.62% | BRL 7.37 | BRL 7.53 | BRL 7.35 | 3.37M |
| 2026-07-01 | BRL 7.26 | -2.55% | BRL 7.35 | BRL 7.47 | BRL 7.20 | 6.63M |
| 2026-06-30 | BRL 7.45 | -0.40% | BRL 7.42 | BRL 7.52 | BRL 7.22 | 3.55M |
| 2026-06-29 | BRL 7.48 | +1.08% | BRL 7.39 | BRL 7.59 | BRL 7.38 | 2.98M |
| 2026-06-26 | BRL 7.40 | +1.93% | BRL 7.27 | BRL 7.49 | BRL 7.16 | 3.93M |
| 2026-06-25 | BRL 7.26 | +1.97% | BRL 7.16 | BRL 7.46 | BRL 7.16 | 6.09M |
| 2026-06-24 | BRL 7.12 | +2.01% | BRL 6.90 | BRL 7.20 | BRL 6.87 | 6.51M |
| 2026-06-23 | BRL 6.98 | +2.50% | BRL 6.74 | BRL 7.03 | BRL 6.68 | 4.10M |
| 2026-06-22 | BRL 6.81 | -1.16% | BRL 6.88 | BRL 6.98 | BRL 6.77 | 5.93M |
| 2026-06-19 | BRL 6.89 | +2.38% | BRL 6.71 | BRL 6.89 | BRL 6.65 | 2.95M |
| 2026-06-18 | BRL 6.73 | -3.99% | BRL 7.05 | BRL 7.10 | BRL 6.72 | 4.36M |
| 2026-06-17 | BRL 7.01 | -0.99% | BRL 7.14 | BRL 7.24 | BRL 6.96 | 4.85M |
| 2026-06-16 | BRL 7.08 | -2.34% | BRL 7.23 | BRL 7.24 | BRL 7.07 | 3.27M |
| 2026-06-15 | BRL 7.25 | -0.28% | BRL 7.49 | BRL 7.66 | BRL 7.20 | 5.61M |
| 2026-06-12 | BRL 7.27 | -1.49% | BRL 7.26 | BRL 7.44 | BRL 7.21 | 3.58M |
| 2026-06-11 | BRL 7.38 | +3.65% | BRL 7.11 | BRL 7.41 | BRL 6.99 | 10.84M |
| 2026-06-10 | BRL 7.12 | -3.13% | BRL 7.27 | BRL 7.27 | BRL 7.05 | 5.16M |
| 2026-06-09 | BRL 7.35 | +2.23% | BRL 7.34 | BRL 7.52 | BRL 7.33 | 6.29M |
| 2026-06-08 | BRL 7.19 | -0.42% | BRL 7.19 | BRL 7.33 | BRL 7.15 | 4.94M |
| 2026-06-05 | BRL 7.22 | +1.69% | BRL 7.10 | BRL 7.28 | BRL 7.04 | 7.22M |
| 2026-06-03 | BRL 7.10 | -4.57% | BRL 7.24 | BRL 7.26 | BRL 6.96 | 8.08M |
| 2026-06-02 | BRL 7.44 | +1.22% | BRL 7.40 | BRL 7.53 | BRL 7.23 | 3.26M |
| 2026-06-01 | BRL 7.35 | -2.39% | BRL 7.56 | BRL 7.61 | BRL 7.33 | 7.90M |
| 2026-05-29 | BRL 7.53 | -1.70% | BRL 7.68 | BRL 7.68 | BRL 7.45 | 5.50M |
| 2026-05-28 | BRL 7.66 | -1.79% | BRL 7.79 | BRL 7.95 | BRL 7.61 | 5.09M |
| 2026-05-27 | BRL 7.80 | +1.17% | BRL 8.10 | BRL 8.13 | BRL 7.74 | 5.34M |
| 2026-05-26 | BRL 7.71 | -3.50% | BRL 7.97 | BRL 8.00 | BRL 7.65 | 4.14M |