EcoRodovias Infraestrutura e Logística S.A. (BVMF:ECOR3)
Brazil
· Delayed Price · Currency is BRL 9.68
-0.56 (-5.47%)
Mar 5, 2026, 4:35 PM GMT-3
BVMF:ECOR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.26 | 10.27 | 9.94 | 10.04 | - | -1.95% | 833,600 |
| Mar 4, 2026 | 10.25 | 10.32 | 10.07 | 10.24 | 10.24 | 1.89% | 7,109,400 |
| Mar 3, 2026 | 10.36 | 10.36 | 9.88 | 10.05 | 10.05 | -5.46% | 10,701,900 |
| Mar 2, 2026 | 10.47 | 10.86 | 10.40 | 10.63 | 10.63 | -0.75% | 5,644,700 |
| Feb 27, 2026 | 10.69 | 10.77 | 10.40 | 10.71 | 10.71 | -0.46% | 6,943,300 |
| Feb 26, 2026 | 10.69 | 10.81 | 10.55 | 10.76 | 10.76 | 0.94% | 3,110,300 |
| Feb 25, 2026 | 10.86 | 10.93 | 10.56 | 10.66 | 10.66 | -1.57% | 3,621,400 |
| Feb 24, 2026 | 10.67 | 10.90 | 10.63 | 10.83 | 10.83 | 1.88% | 2,955,200 |
| Feb 23, 2026 | 10.91 | 10.97 | 10.57 | 10.63 | 10.63 | -2.66% | 3,459,100 |
| Feb 20, 2026 | 10.62 | 10.97 | 10.58 | 10.92 | 10.92 | 1.77% | 3,609,100 |
| Feb 19, 2026 | 10.44 | 10.78 | 10.44 | 10.73 | 10.73 | 2.68% | 4,667,800 |
| Feb 18, 2026 | 10.40 | 10.56 | 10.37 | 10.45 | 10.45 | 0.58% | 3,512,900 |
| Feb 13, 2026 | 10.35 | 10.40 | 10.11 | 10.39 | 10.39 | -0.67% | 3,070,000 |
| Feb 12, 2026 | 10.72 | 10.73 | 10.40 | 10.46 | 10.46 | -2.97% | 5,129,600 |
| Feb 11, 2026 | 10.67 | 10.99 | 10.62 | 10.78 | 10.78 | 1.79% | 7,388,000 |
| Feb 10, 2026 | 10.80 | 10.88 | 10.48 | 10.59 | 10.59 | -2.13% | 5,739,300 |
| Feb 9, 2026 | 10.90 | 11.00 | 10.72 | 10.82 | 10.82 | -0.82% | 4,787,400 |
| Feb 6, 2026 | 10.85 | 11.03 | 10.74 | 10.91 | 10.91 | - | 2,801,800 |
| Feb 5, 2026 | 10.71 | 11.08 | 10.69 | 10.91 | 10.91 | 1.58% | 5,101,600 |
| Feb 4, 2026 | 11.22 | 11.26 | 10.62 | 10.74 | 10.74 | -5.62% | 6,848,500 |
| Feb 3, 2026 | 11.20 | 11.51 | 11.20 | 11.38 | 11.38 | -3.15% | 61,643,600 |
| Feb 2, 2026 | 11.82 | 11.88 | 11.48 | 11.75 | 11.75 | -0.59% | 7,177,900 |
| Jan 30, 2026 | 11.88 | 12.01 | 11.68 | 11.82 | 11.82 | -0.92% | 4,657,200 |
| Jan 29, 2026 | 12.30 | 12.35 | 11.64 | 11.93 | 11.93 | -2.05% | 4,517,800 |
| Jan 28, 2026 | 11.92 | 12.22 | 11.83 | 12.18 | 12.18 | 1.92% | 3,868,700 |
| Jan 27, 2026 | 12.19 | 12.35 | 11.95 | 11.95 | 11.95 | - | 5,002,500 |
| Jan 26, 2026 | 12.16 | 12.27 | 11.83 | 11.95 | 11.95 | -0.83% | 5,670,100 |
| Jan 23, 2026 | 11.49 | 12.38 | 11.44 | 12.05 | 12.05 | 5.33% | 10,567,800 |
| Jan 22, 2026 | 10.82 | 11.58 | 10.78 | 11.44 | 11.44 | 6.32% | 6,152,300 |
| Jan 21, 2026 | 10.50 | 10.82 | 10.46 | 10.76 | 10.76 | 3.86% | 2,968,600 |
| Jan 20, 2026 | 10.40 | 10.40 | 10.13 | 10.36 | 10.36 | -0.29% | 6,958,000 |
| Jan 19, 2026 | 10.45 | 10.51 | 10.31 | 10.39 | 10.39 | -1.14% | 4,177,000 |
| Jan 16, 2026 | 10.52 | 10.58 | 10.24 | 10.51 | 10.51 | 0.10% | 4,051,800 |
| Jan 15, 2026 | 10.83 | 10.86 | 10.47 | 10.50 | 10.50 | -2.60% | 4,422,800 |
| Jan 14, 2026 | 10.79 | 10.90 | 10.68 | 10.78 | 10.78 | 0.47% | 2,832,000 |
| Jan 13, 2026 | 10.99 | 10.99 | 10.62 | 10.73 | 10.73 | -2.90% | 3,640,700 |
| Jan 12, 2026 | 10.98 | 11.12 | 10.89 | 11.05 | 11.05 | 0.64% | 2,389,800 |
| Jan 9, 2026 | 11.05 | 11.24 | 10.91 | 10.98 | 10.98 | -0.18% | 3,884,400 |
| Jan 8, 2026 | 10.91 | 11.12 | 10.85 | 11.00 | 11.00 | 0.92% | 3,595,000 |
| Jan 7, 2026 | 11.02 | 11.10 | 10.89 | 10.90 | 10.90 | -1.98% | 4,094,400 |
| Jan 6, 2026 | 10.82 | 11.17 | 10.80 | 11.12 | 11.12 | 4.22% | 5,275,700 |
| Jan 5, 2026 | 10.55 | 10.70 | 10.44 | 10.67 | 10.67 | 1.52% | 2,073,100 |
| Jan 2, 2026 | 10.62 | 10.66 | 10.45 | 10.51 | 10.51 | -0.85% | 2,466,600 |
| Dec 30, 2025 | 10.41 | 10.68 | 10.40 | 10.60 | 10.60 | 2.12% | 1,864,000 |
| Dec 29, 2025 | 10.42 | 10.44 | 10.30 | 10.38 | 10.38 | -0.76% | 1,511,300 |
| Dec 26, 2025 | 10.43 | 10.46 | 10.33 | 10.46 | 10.46 | 0.38% | 1,335,200 |
| Dec 23, 2025 | 10.12 | 10.48 | 10.10 | 10.42 | 10.42 | 2.96% | 2,936,200 |
| Dec 22, 2025 | 10.20 | 10.27 | 10.03 | 10.12 | 10.12 | -1.08% | 5,379,300 |
| Dec 19, 2025 | 10.03 | 10.31 | 10.02 | 10.23 | 10.23 | 1.49% | 2,677,100 |
| Dec 18, 2025 | 9.94 | 10.15 | 9.87 | 10.08 | 10.08 | 0.10% | 7,012,900 |
| Dec 17, 2025 | 10.19 | 10.19 | 9.65 | 10.07 | 10.07 | -1.95% | 7,682,400 |
| Dec 16, 2025 | 10.65 | 10.65 | 10.14 | 10.27 | 10.27 | -3.93% | 7,018,800 |
| Dec 15, 2025 | 10.64 | 10.72 | 10.59 | 10.69 | 10.69 | 1.14% | 2,823,700 |
| Dec 12, 2025 | 10.48 | 10.77 | 10.44 | 10.57 | 10.57 | 1.05% | 3,737,500 |
| Dec 11, 2025 | 10.28 | 10.71 | 10.26 | 10.46 | 10.46 | 0.97% | 4,264,200 |
| Dec 10, 2025 | 10.40 | 10.43 | 10.23 | 10.36 | 10.36 | -0.58% | 2,892,200 |
| Dec 9, 2025 | 10.29 | 10.49 | 9.99 | 10.42 | 10.42 | -0.76% | 6,515,200 |
| Dec 8, 2025 | 10.65 | 10.77 | 10.37 | 10.50 | 10.50 | 0.96% | 6,588,600 |
| Dec 5, 2025 | 11.39 | 11.41 | 10.26 | 10.40 | 10.40 | -8.85% | 8,897,600 |
| Dec 4, 2025 | 11.19 | 11.44 | 11.11 | 11.41 | 11.41 | 2.42% | 5,776,600 |
| Dec 3, 2025 | 11.16 | 11.23 | 11.04 | 11.14 | 11.14 | 0.09% | 3,805,500 |
| Dec 2, 2025 | 11.20 | 11.42 | 11.06 | 11.13 | 11.13 | -0.27% | 7,292,900 |
| Dec 1, 2025 | 10.78 | 11.18 | 10.69 | 11.16 | 11.16 | 3.14% | 5,983,200 |
| Nov 28, 2025 | 10.64 | 11.03 | 10.57 | 10.82 | 10.82 | 1.69% | 6,955,000 |
| Nov 27, 2025 | 10.50 | 10.73 | 10.49 | 10.64 | 10.64 | 0.66% | 2,269,100 |
| Nov 26, 2025 | 10.18 | 10.68 | 10.16 | 10.57 | 10.57 | 4.24% | 8,316,900 |
| Nov 25, 2025 | 9.82 | 10.17 | 9.77 | 10.14 | 10.14 | 3.36% | 7,579,300 |
| Nov 24, 2025 | 9.42 | 9.83 | 9.40 | 9.81 | 9.81 | 4.14% | 3,031,800 |
| Nov 21, 2025 | 9.54 | 9.54 | 9.34 | 9.42 | 9.42 | -1.26% | 3,291,100 |
| Nov 19, 2025 | 9.43 | 9.67 | 9.42 | 9.54 | 9.54 | -0.10% | 3,713,800 |
| Nov 18, 2025 | 9.40 | 9.62 | 9.29 | 9.55 | 9.55 | 0.21% | 4,661,600 |
| Nov 17, 2025 | 9.79 | 9.79 | 9.45 | 9.53 | 9.53 | -2.16% | 6,102,500 |
| Nov 14, 2025 | 9.56 | 9.78 | 9.55 | 9.74 | 9.74 | 0.41% | 2,795,700 |
| Nov 13, 2025 | 9.50 | 9.70 | 9.33 | 9.70 | 9.70 | 1.57% | 5,532,600 |
| Nov 12, 2025 | 9.17 | 9.55 | 9.17 | 9.55 | 9.55 | 5.76% | 11,579,700 |
| Nov 11, 2025 | 8.69 | 9.25 | 8.69 | 9.03 | 9.03 | 4.27% | 8,203,300 |
| Nov 10, 2025 | 8.63 | 8.78 | 8.58 | 8.66 | 8.66 | 0.93% | 10,093,100 |
| Nov 7, 2025 | 8.41 | 8.63 | 8.41 | 8.58 | 8.58 | 1.06% | 2,665,600 |
| Nov 6, 2025 | 8.39 | 8.57 | 8.23 | 8.49 | 8.49 | 1.80% | 4,991,900 |
| Nov 5, 2025 | 8.04 | 8.42 | 7.97 | 8.34 | 8.34 | 3.22% | 4,929,300 |
| Nov 4, 2025 | 7.92 | 8.08 | 7.90 | 8.08 | 8.08 | 1.38% | 2,044,800 |
| Nov 3, 2025 | 8.01 | 8.11 | 7.89 | 7.97 | 7.97 | - | 3,986,600 |
| Oct 31, 2025 | 7.98 | 8.12 | 7.94 | 7.97 | 7.97 | 0.25% | 3,324,900 |
| Oct 30, 2025 | 7.80 | 7.95 | 7.72 | 7.95 | 7.95 | 0.76% | 2,034,200 |
| Oct 29, 2025 | 7.89 | 8.01 | 7.85 | 7.89 | 7.89 | -0.25% | 3,848,800 |
| Oct 28, 2025 | 7.96 | 7.96 | 7.86 | 7.91 | 7.91 | -0.75% | 2,261,700 |
| Oct 27, 2025 | 8.00 | 8.03 | 7.85 | 7.97 | 7.97 | 0.50% | 3,517,500 |
| Oct 24, 2025 | 7.92 | 8.02 | 7.88 | 7.93 | 7.93 | 0.38% | 3,818,400 |
| Oct 23, 2025 | 7.96 | 8.03 | 7.79 | 7.90 | 7.90 | 0.25% | 1,930,400 |
| Oct 22, 2025 | 7.82 | 7.93 | 7.78 | 7.88 | 7.88 | 1.03% | 1,285,200 |
| Oct 21, 2025 | 7.86 | 7.98 | 7.75 | 7.80 | 7.80 | -0.76% | 3,123,800 |
| Oct 20, 2025 | 7.64 | 7.96 | 7.64 | 7.86 | 7.86 | 2.75% | 2,665,600 |
| Oct 17, 2025 | 7.58 | 7.72 | 7.51 | 7.65 | 7.65 | 0.92% | 2,351,400 |
| Oct 16, 2025 | 7.60 | 7.65 | 7.50 | 7.58 | 7.58 | -0.92% | 2,257,600 |
| Oct 15, 2025 | 7.48 | 7.85 | 7.43 | 7.65 | 7.65 | 2.96% | 8,900,000 |
| Oct 14, 2025 | 7.47 | 7.57 | 7.42 | 7.43 | 7.43 | -0.80% | 1,338,900 |
| Oct 13, 2025 | 7.52 | 7.55 | 7.38 | 7.49 | 7.49 | 1.35% | 2,025,600 |
| Oct 10, 2025 | 7.53 | 7.58 | 7.28 | 7.39 | 7.39 | -1.60% | 3,400,300 |
| Oct 9, 2025 | 7.55 | 7.58 | 7.43 | 7.51 | 7.51 | 0.27% | 2,039,800 |
| Oct 8, 2025 | 7.45 | 7.60 | 7.39 | 7.49 | 7.49 | 1.22% | 3,259,400 |