EcoRodovias Infraestrutura e Logistica S.A.(BR:ECOR3)
R$5.47+0.23 (+5.39%)
BR:ECOR3
EcoRodovias Infraestrutura e Logistica S.A. historical prices
R$5.47
At close:+0.23 (+5.39%)
EcoRodovias Infraestrutura e Logistica S.A. (ECOR3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.26 | 5.55 | 5.23 | 5.47 | 5.47 | +5.39% | 18,061,900 | 1.35 |
| Nov 09, 2026 | 5.24 | 5.33 | 4.99 | 5.24 | 5.24 | +0.96% | 12,750,700 | 0.96 |
| Nov 06, 2026 | 4.95 | 5.26 | 4.85 | 5.19 | 5.19 | +6.35% | 14,546,300 | 1.11 |
| Nov 05, 2026 | 5.20 | 5.34 | 4.88 | 4.88 | 4.88 | -5.79% | 12,843,100 | 0.98 |
| Nov 04, 2026 | 4.97 | 5.27 | 4.97 | 5.18 | 5.18 | +5.71% | 19,195,801 | 1.49 |
| Nov 03, 2026 | 4.84 | 4.95 | 4.75 | 4.90 | 4.90 | +0.20% | 14,670,700 | 1.15 |
| Nov 02, 2026 | 4.89 | 5.14 | 4.84 | 4.89 | 4.89 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 5.14 | 5.14 | 4.84 | 4.89 | 4.89 | -5.96% | 16,776,900 | 1.33 |
| Oct 29, 2026 | 5.32 | 5.45 | 5.09 | 5.20 | 5.20 | -1.70% | 17,253,100 | 1.38 |
| Oct 28, 2026 | 5.76 | 5.76 | 5.20 | 5.29 | 5.29 | -9.11% | 25,015,500 | 2.05 |
| Oct 27, 2026 | 5.82 | 5.84 | 5.07 | 5.82 | 5.82 | -55.74% | 64,915,199 | 5.77 |
| Oct 26, 2026 | 6.58 | 6.58 | 4.80 | 5.19 | 5.19 | -60.53% | 70,072,094 | 6.86 |
| Oct 23, 2026 | 12.79 | 13.38 | 12.54 | 13.15 | 13.15 | +3.38% | 18,740,900 | 1.88 |
| Oct 22, 2026 | 13.00 | 13.09 | 12.56 | 12.72 | 12.72 | -4.58% | 19,351,600 | 1.99 |
| Oct 21, 2026 | 13.85 | 13.93 | 12.93 | 13.33 | 13.33 | -3.05% | 17,281,000 | 1.82 |
| Oct 20, 2026 | 13.60 | 14.05 | 13.57 | 13.75 | 13.75 | +3.15% | 43,974,898 | 4.95 |
| Oct 19, 2026 | 13.15 | 13.72 | 13.15 | 13.33 | 13.33 | +2.07% | 12,937,200 | 1.48 |
| Oct 16, 2026 | 12.90 | 13.13 | 12.68 | 13.06 | 13.06 | +2.35% | 8,020,400 | 0.92 |
| Oct 15, 2026 | 13.10 | 13.63 | 12.72 | 12.76 | 12.76 | -7.20% | 16,223,700 | 1.91 |
| Oct 14, 2026 | 13.30 | 13.88 | 12.78 | 13.75 | 13.75 | +0.15% | 15,688,300 | 1.89 |
| Oct 13, 2026 | 14.47 | 14.50 | 13.70 | 13.73 | 13.73 | -6.92% | 12,598,900 | 1.53 |
| Oct 12, 2026 | 14.75 | 14.87 | 13.83 | 14.75 | 14.75 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 13.90 | 14.87 | 13.83 | 14.75 | 14.75 | +7.12% | 15,974,200 | 1.98 |
| Oct 08, 2026 | 12.75 | 14.15 | 12.72 | 13.77 | 13.77 | +7.16% | 20,556,100 | 2.64 |
| Oct 07, 2026 | 12.89 | 13.50 | 12.83 | 12.85 | 12.85 | -1.08% | 15,091,500 | 1.98 |
| Oct 06, 2026 | 12.33 | 13.21 | 12.19 | 12.99 | 12.99 | +5.35% | 19,064,699 | 2.60 |
| Oct 05, 2026 | 11.80 | 12.90 | 11.20 | 12.33 | 12.33 | +24.67% | 33,501,700 | 4.86 |
| Oct 02, 2026 | 9.89 | 9.91 | 9.13 | 9.89 | 9.89 | +6.69% | 22,500,199 | 3.41 |
| Oct 01, 2026 | 9.09 | 9.33 | 8.91 | 9.27 | 9.27 | +2.66% | 11,222,800 | 1.74 |
| Sep 30, 2026 | 8.88 | 9.03 | 8.72 | 9.03 | 9.03 | +4.15% | 12,398,100 | 1.97 |
| Sep 29, 2026 | 8.70 | 8.72 | 8.56 | 8.67 | 8.67 | +0.12% | 10,918,800 | 1.77 |
| Sep 28, 2026 | 8.94 | 8.94 | 8.55 | 8.66 | 8.66 | -3.56% | 15,308,600 | 2.54 |
| Sep 25, 2026 | 9.13 | 9.19 | 8.71 | 8.98 | 8.98 | +0.56% | 10,063,000 | 1.70 |
| Sep 24, 2026 | 8.65 | 9.22 | 8.56 | 8.93 | 8.93 | +3.96% | 14,429,800 | 2.51 |
| Sep 23, 2026 | 8.53 | 8.79 | 8.40 | 8.59 | 8.59 | +0.23% | 18,221,400 | 3.31 |
| Sep 22, 2026 | 8.68 | 8.69 | 8.41 | 8.57 | 8.57 | -1.83% | 12,476,800 | 2.31 |
| Sep 21, 2026 | 8.32 | 8.76 | 8.25 | 8.73 | 8.73 | +5.56% | 10,417,400 | 1.95 |
| Sep 18, 2026 | 8.15 | 8.31 | 8.04 | 8.27 | 8.27 | +0.85% | 11,436,700 | 2.19 |
| Sep 17, 2026 | 8.25 | 8.25 | 7.91 | 8.20 | 8.20 | -0.24% | 7,337,200 | 1.41 |
| Sep 16, 2026 | 8.08 | 8.29 | 8.08 | 8.22 | 8.22 | +1.61% | 7,471,700 | 1.45 |
| Sep 15, 2026 | 7.88 | 8.12 | 7.76 | 8.09 | 8.09 | +3.19% | 6,128,600 | 1.20 |
| Sep 14, 2026 | 7.98 | 8.01 | 7.78 | 7.84 | 7.84 | -3.69% | 8,330,400 | 1.65 |
| Sep 11, 2026 | 8.14 | 8.32 | 8.02 | 8.14 | 8.14 | -0.97% | 5,686,700 | 1.13 |
| Sep 10, 2026 | 7.82 | 8.32 | 7.75 | 8.22 | 8.22 | +4.05% | 6,316,000 | 1.26 |
| Sep 09, 2026 | 8.06 | 8.10 | 7.75 | 7.90 | 7.90 | -2.59% | 4,119,100 | 0.82 |
| Sep 08, 2026 | 8.11 | 8.27 | 8.04 | 8.11 | 8.11 | +2.40% | 6,632,800 | 1.31 |
| Sep 07, 2026 | 7.92 | 7.93 | 7.50 | 7.92 | 7.92 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.61 | 7.93 | 7.50 | 7.92 | 7.92 | +3.66% | 8,177,800 | 1.60 |
| Sep 03, 2026 | 8.04 | 8.04 | 7.60 | 7.64 | 7.64 | -1.16% | 9,292,400 | 1.84 |
| Sep 02, 2026 | 7.73 | 8.00 | 7.08 | 7.73 | 7.73 | +6.77% | 13,917,600 | 2.82 |
