EcoRodovias Infraestrutura e Logística S.A. (BVMF:ECOR3)
Brazil
· Delayed Price · Currency is BRL 8.93
-0.11 (-1.22%)
Apr 28, 2026, 4:54 PM GMT-3
BVMF:ECOR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.94 | 9.02 | 8.80 | 8.93 | - | -1.22% | 4,503,800 |
| Apr 27, 2026 | 9.25 | 9.32 | 9.00 | 9.04 | 9.04 | -2.38% | 2,888,600 |
| Apr 24, 2026 | 9.22 | 9.33 | 9.10 | 9.26 | 9.26 | 0.22% | 3,859,900 |
| Apr 23, 2026 | 9.53 | 9.61 | 9.20 | 9.24 | 9.24 | -3.25% | 8,227,000 |
| Apr 22, 2026 | 9.93 | 10.09 | 9.52 | 9.55 | 9.55 | -4.60% | 4,837,200 |
| Apr 20, 2026 | 10.28 | 10.28 | 10.00 | 10.01 | 10.01 | -2.34% | 2,911,700 |
| Apr 17, 2026 | 10.11 | 10.45 | 10.05 | 10.25 | 10.25 | 2.71% | 6,358,900 |
| Apr 16, 2026 | 10.23 | 10.32 | 9.98 | 9.98 | 9.98 | -2.16% | 4,443,100 |
| Apr 15, 2026 | 10.20 | 10.43 | 10.08 | 10.20 | 10.20 | -0.10% | 5,280,900 |
| Apr 14, 2026 | 10.00 | 10.26 | 9.86 | 10.21 | 10.21 | 2.51% | 7,241,700 |
| Apr 13, 2026 | 9.80 | 9.96 | 9.63 | 9.96 | 9.96 | 0.30% | 6,097,800 |
| Apr 10, 2026 | 9.52 | 9.95 | 9.52 | 9.93 | 9.93 | 3.22% | 10,860,300 |
| Apr 9, 2026 | 9.38 | 9.65 | 9.21 | 9.62 | 9.62 | 3.11% | 7,054,000 |
| Apr 8, 2026 | 9.81 | 10.02 | 9.24 | 9.33 | 9.33 | 4.36% | 12,747,500 |
| Apr 7, 2026 | 9.16 | 9.31 | 8.83 | 8.94 | 8.94 | -3.04% | 8,257,100 |
| Apr 6, 2026 | 9.23 | 9.35 | 9.15 | 9.22 | 9.22 | 0.44% | 6,638,200 |
| Apr 2, 2026 | 9.02 | 9.30 | 8.73 | 9.18 | 9.18 | 1.44% | 10,373,100 |
| Apr 1, 2026 | 8.71 | 9.38 | 8.66 | 9.05 | 9.05 | 7.35% | 15,997,000 |
| Mar 31, 2026 | 8.50 | 8.90 | 8.13 | 8.43 | 8.43 | 1.81% | 15,253,400 |
| Mar 30, 2026 | 8.18 | 8.32 | 8.07 | 8.28 | 8.28 | 3.50% | 8,052,600 |
| Mar 27, 2026 | 8.06 | 8.31 | 7.92 | 8.00 | 8.00 | -3.26% | 5,824,400 |
| Mar 26, 2026 | 8.18 | 8.39 | 8.03 | 8.27 | 8.27 | -0.72% | 10,044,600 |
| Mar 25, 2026 | 8.33 | 8.44 | 8.22 | 8.33 | 8.33 | 1.71% | 8,058,300 |
| Mar 24, 2026 | 8.25 | 8.36 | 7.99 | 8.19 | 8.19 | -2.27% | 13,816,700 |
| Mar 23, 2026 | 8.07 | 8.43 | 8.07 | 8.38 | 8.38 | 7.30% | 7,991,500 |
| Mar 20, 2026 | 8.41 | 8.42 | 7.81 | 7.81 | 7.81 | -8.97% | 21,360,000 |
| Mar 19, 2026 | 8.61 | 8.71 | 8.27 | 8.58 | 8.58 | -2.39% | 9,915,000 |
| Mar 18, 2026 | 9.11 | 9.11 | 8.73 | 8.79 | 8.79 | -3.41% | 15,287,900 |
| Mar 17, 2026 | 9.20 | 9.42 | 9.10 | 9.10 | 9.10 | -0.87% | 3,912,900 |
| Mar 16, 2026 | 9.25 | 9.29 | 9.12 | 9.18 | 9.18 | 2.00% | 6,597,900 |
| Mar 13, 2026 | 9.27 | 9.29 | 8.94 | 9.00 | 9.00 | -1.75% | 17,322,900 |
| Mar 12, 2026 | 9.54 | 9.58 | 9.07 | 9.16 | 9.16 | -6.24% | 16,928,000 |
| Mar 11, 2026 | 9.60 | 9.87 | 9.55 | 9.77 | 9.77 | 0.10% | 3,092,100 |
| Mar 10, 2026 | 9.61 | 9.99 | 9.50 | 9.76 | 9.76 | 2.09% | 5,369,200 |
| Mar 9, 2026 | 9.51 | 9.61 | 9.30 | 9.56 | 9.56 | - | 6,981,400 |
| Mar 6, 2026 | 9.70 | 9.70 | 9.41 | 9.56 | 9.56 | -1.85% | 5,679,200 |
| Mar 5, 2026 | 10.26 | 10.27 | 9.63 | 9.74 | 9.74 | -4.88% | 6,626,100 |
| 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 |