Skip to main content
EcoRodovias Infraestrutura e Logística S.A. (BVMF:ECOR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
10.37
-1.04 (-9.11%)
Dec 5, 2025, 5:40 PM GMT-3

BVMF:ECOR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.3911.4110.6010.66--6.57%3,384,600
Dec 4, 202511.1911.4411.1111.4111.412.42%5,776,600
Dec 3, 202511.1611.2311.0411.1411.140.09%3,805,500
Dec 2, 202511.2011.4211.0611.1311.13-0.27%7,292,900
Dec 1, 202510.7811.1810.6911.1611.163.14%5,983,200
Nov 28, 202510.6411.0310.5710.8210.821.69%6,955,000
Nov 27, 202510.5010.7310.4910.6410.640.66%2,269,100
Nov 26, 202510.1810.6810.1610.5710.574.24%8,316,900
Nov 25, 20259.8210.179.7710.1410.143.36%7,579,300
Nov 24, 20259.429.839.409.819.814.14%3,031,800
Nov 21, 20259.549.549.349.429.42-1.26%3,291,100
Nov 19, 20259.439.679.429.549.54-0.10%3,713,800
Nov 18, 20259.409.629.299.559.550.21%4,661,600
Nov 17, 20259.799.799.459.539.53-2.16%6,102,500
Nov 14, 20259.569.789.559.749.740.41%2,795,700
Nov 13, 20259.509.709.339.709.701.57%5,532,600
Nov 12, 20259.179.559.179.559.555.76%11,579,700
Nov 11, 20258.699.258.699.039.034.27%8,203,300
Nov 10, 20258.638.788.588.668.660.93%10,093,100
Nov 7, 20258.418.638.418.588.581.06%2,665,600
Nov 6, 20258.398.578.238.498.491.80%4,991,900
Nov 5, 20258.048.427.978.348.343.22%4,929,300
Nov 4, 20257.928.087.908.088.081.38%2,044,800
Nov 3, 20258.018.117.897.977.97-3,986,600
Oct 31, 20257.988.127.947.977.970.25%3,324,900
Oct 30, 20257.807.957.727.957.950.76%2,034,200
Oct 29, 20257.898.017.857.897.89-0.25%3,848,800
Oct 28, 20257.967.967.867.917.91-0.75%2,261,700
Oct 27, 20258.008.037.857.977.970.50%3,517,500
Oct 24, 20257.928.027.887.937.930.38%3,818,400
Oct 23, 20257.968.037.797.907.900.25%1,930,400
Oct 22, 20257.827.937.787.887.881.03%1,285,200
Oct 21, 20257.867.987.757.807.80-0.76%3,123,800
Oct 20, 20257.647.967.647.867.862.75%2,665,600
Oct 17, 20257.587.727.517.657.650.92%2,351,400
Oct 16, 20257.607.657.507.587.58-0.92%2,257,600
Oct 15, 20257.487.857.437.657.652.96%8,900,000
Oct 14, 20257.477.577.427.437.43-0.80%1,338,900
Oct 13, 20257.527.557.387.497.491.35%2,025,600
Oct 10, 20257.537.587.287.397.39-1.60%3,400,300
Oct 9, 20257.557.587.437.517.510.27%2,039,800
Oct 8, 20257.457.607.397.497.491.22%3,259,400
Oct 7, 20257.627.627.267.407.40-3.01%4,222,100
Oct 6, 20257.797.837.607.637.63-1.42%3,991,400
Oct 3, 20257.627.817.557.747.741.71%4,204,500
Oct 2, 20257.797.827.577.617.61-2.19%4,427,000
Oct 1, 20257.837.877.657.787.78-0.64%4,078,600
Sep 30, 20257.907.957.777.837.83-0.38%4,037,500
Sep 29, 20257.898.017.847.867.860.90%4,839,600
Sep 26, 20257.817.837.697.797.79-0.13%4,694,700
Sep 25, 20257.847.937.767.807.80-1.14%5,286,000
Sep 24, 20257.947.987.777.897.89-0.63%4,025,500
Sep 23, 20258.008.077.837.947.940.25%4,093,200
Sep 22, 20257.997.997.627.927.92-1.25%7,495,600
Sep 19, 20258.078.137.908.028.02-0.99%3,370,200
Sep 18, 20258.138.158.058.108.10-0.49%2,193,900
Sep 17, 20258.028.268.018.148.140.62%2,706,200
Sep 16, 20258.158.158.028.098.090.12%4,559,700
Sep 15, 20258.078.178.008.088.080.25%3,218,900
Sep 12, 20258.068.137.978.068.06-0.12%3,332,800
Sep 11, 20258.068.217.958.078.070.75%3,802,300
Sep 10, 20258.088.087.898.018.01-0.87%6,426,100
Sep 9, 20258.268.327.998.088.08-1.70%4,544,200
Sep 8, 20258.428.488.128.228.22-2.03%4,728,300
Sep 5, 20258.308.668.308.398.392.19%7,015,800
Sep 4, 20258.048.267.978.218.212.50%3,445,800
Sep 3, 20257.958.227.878.018.011.14%3,348,100
Sep 2, 20258.008.067.837.927.92-2.22%4,919,300
Sep 1, 20258.218.258.008.108.10-0.12%1,620,200
Aug 29, 20257.888.287.868.118.112.79%6,646,900
Aug 28, 20257.748.077.707.897.893.14%6,021,000
Aug 27, 20257.357.747.267.657.654.79%8,792,900
Aug 26, 20257.237.327.167.307.300.69%2,969,300
Aug 25, 20257.277.387.207.257.25-0.55%2,807,800
Aug 22, 20256.877.296.777.297.296.73%4,990,100
Aug 21, 20256.786.996.636.836.830.74%4,310,100
Aug 20, 20256.947.046.746.786.78-2.31%2,949,600
Aug 19, 20257.077.116.876.946.94-3.21%2,222,800
Aug 18, 20257.097.287.037.177.171.41%2,973,600
Aug 15, 20257.207.297.077.077.07-1.94%2,239,500
Aug 14, 20257.037.216.947.217.211.69%1,740,200
Aug 13, 20257.017.146.927.097.090.42%3,274,500
Aug 12, 20256.897.126.857.067.063.67%5,195,300
Aug 11, 20256.896.906.786.816.81-0.87%1,667,400
Aug 8, 20257.007.076.816.876.87-0.87%1,610,600
Aug 7, 20256.727.016.716.936.932.97%2,877,400
Aug 6, 20256.696.836.646.736.731.36%2,591,300
Aug 5, 20256.576.696.336.646.64-3.63%6,850,600
Aug 4, 20256.836.946.776.896.582.23%4,525,400
Aug 1, 20256.817.046.716.746.44-3,645,200
Jul 31, 20256.806.956.666.746.44-0.15%4,218,100
Jul 30, 20256.656.906.596.756.451.35%5,308,300
Jul 29, 20256.576.746.536.666.361.06%3,324,400
Jul 28, 20256.756.886.526.596.29-2.37%3,814,200
Jul 25, 20256.676.806.646.756.451.35%1,467,400
Jul 24, 20256.776.776.636.666.36-1.77%1,654,500
Jul 23, 20256.686.866.626.786.481.65%1,859,400
Jul 22, 20256.606.846.606.676.370.45%2,384,900
Jul 21, 20256.806.846.606.646.34-2.21%2,495,700
Jul 18, 20256.957.036.706.796.49-3.82%2,850,100