Dow Down0.27% Nasdaq Up0.20%

More On ECOR3.SA

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

ECORODOVIAS -ON NM (ECOR3.SA)

-Sao Paolo
14.66 Up 0.29(2.02%) 3:11PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 22, 20109.909.959.669.90429,8008.07
Jun 21, 201010.0010.109.689.901,246,7008.07
Jun 18, 20109.7910.149.799.941,0008.10
Jun 17, 20109.579.739.499.73948,1007.93
Jun 16, 20109.279.549.219.54853,1007.78
Jun 15, 20109.249.399.109.37569,4007.64
Jun 14, 20109.509.509.179.30501,4007.58
Jun 11, 20109.339.529.339.50226,3007.74
Jun 10, 20109.229.589.219.58499,7007.81
Jun 9, 20109.009.258.939.25319,1007.54
Jun 8, 20109.239.238.749.001,544,7007.34
Jun 7, 20108.979.198.979.19158,1007.49
Jun 4, 20109.169.428.759.141,123,2007.45
Jun 2, 20109.389.449.189.39280,4007.66
Jun 1, 20109.289.449.109.35477,5007.62
May 31, 20109.239.498.859.49323,6007.74
May 28, 20108.959.198.629.19423,2007.49
May 27, 20108.708.938.518.931,472,1007.28
May 26, 20108.398.808.378.491,643,2006.92
May 25, 20108.168.408.168.30846,2006.77
May 24, 20108.958.958.328.501,333,0006.93
May 21, 20108.538.708.318.702,098,4007.09
May 20, 20108.918.918.278.491,268,6006.92
May 19, 20109.009.248.708.95833,2007.30
May 18, 20109.349.349.019.09523,4007.41
May 17, 20109.439.549.089.17391,7007.48
May 14, 20109.489.509.069.30813,3007.58
May 13, 20109.489.549.369.50488,7007.74
May 12, 20109.279.409.209.401,643,9007.66
May 11, 20109.499.539.019.152,507,0007.46
May 10, 20109.729.779.359.50570,9007.74
May 7, 20109.659.659.109.44750,8007.70
May 6, 20109.799.798.939.681,895,8007.89
May 5, 20109.809.809.609.70878,6007.91
May 4, 20109.7110.199.619.811,793,9008.00
May 3, 20109.609.919.529.791,1007.98
Apr 30, 20109.499.609.449.601,133,8007.83
Apr 29, 20109.609.669.509.50260,2007.74
Apr 28, 20109.579.759.459.55934,7007.79
Apr 27, 20109.749.759.559.55695,2007.79
Apr 26, 20109.789.849.759.80694,8007.99
Apr 23, 20109.859.879.679.78472,5007.97
Apr 22, 20109.859.859.709.801,143,5007.99
Apr 20, 20109.739.909.679.87736,7008.05
Apr 19, 20109.639.859.609.85332,0008.03
Apr 16, 20109.899.899.709.70615,1007.91
Apr 15, 20109.669.969.669.84729,7008.02
Apr 14, 20109.789.959.619.891,847,1008.06
Apr 13, 20109.559.759.529.751,396,7007.95
Apr 12, 20109.539.589.479.551,803,4007.79
Apr 9, 20109.579.579.489.501,833,8007.74
Apr 8, 20109.549.559.499.502,793,4007.74
Apr 7, 20109.509.689.459.522,548,3007.76
Apr 6, 20109.479.539.409.502,588,3007.74
Apr 5, 20109.509.579.509.513,078,2007.75
Apr 1, 20109.509.689.309.508,189,8007.74
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in BRL.