U.S. Markets closed

EcoRodovias Infraestrutura e Logística S.A. (ECOR3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
11.26+0.02 (+0.18%)
At close: 6:56PM BRT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201711.2611.3911.1311.2611.262,088,900
Jul 20, 201711.3311.5611.2011.2411.242,861,700
Jul 19, 201711.0711.4511.0711.3911.395,123,100
Jul 18, 201711.1111.2511.0511.0711.072,027,300
Jul 17, 201711.0911.3011.0211.1611.163,093,500
Jul 14, 201711.1911.5111.0211.1111.112,656,200
Jul 13, 201711.1311.6511.1211.2111.214,305,200
Jul 12, 201710.8511.2010.8511.1211.122,255,000
Jul 11, 201710.8210.9510.7410.8010.802,329,100
Jul 10, 201710.7010.9710.6410.8210.823,405,200
Jul 07, 201710.4610.6810.4310.6310.632,710,900
Jul 06, 201710.3910.5110.3010.4510.452,580,700
Jul 05, 201710.4710.5010.2010.4010.402,580,300
Jul 04, 201710.2910.5010.1810.4310.431,241,500
Jul 03, 201710.3410.4010.2010.2610.261,837,200
Jun 30, 201710.3810.5010.3110.3510.353,488,000
Jun 29, 201710.2710.4210.2210.3910.392,051,900
Jun 28, 201710.1510.3410.0910.2910.292,515,100
Jun 27, 201710.3510.3610.1310.1610.162,793,300
Jun 26, 201710.0910.3810.0610.3310.332,779,800
Jun 23, 20179.8510.139.8310.0310.036,996,900
Jun 22, 201710.0010.009.829.909.903,419,500
Jun 21, 20179.7910.009.6910.0010.004,114,900
Jun 20, 20179.859.929.609.839.833,908,400
Jun 19, 20179.799.999.639.869.863,327,400
Jun 16, 20179.589.809.489.809.802,818,700
Jun 15, 20179.559.559.559.559.55-
Jun 14, 20179.529.659.339.559.553,438,000
Jun 13, 20179.669.729.429.429.421,610,300
Jun 12, 20179.9610.049.569.609.602,084,900
Jun 09, 20179.609.959.609.939.934,899,500
Jun 08, 20179.679.699.409.609.601,393,100
Jun 07, 20179.559.719.519.659.653,308,300
Jun 06, 20179.389.559.359.499.491,703,700
Jun 05, 20179.509.529.319.359.351,386,000
Jun 02, 20179.329.649.329.539.531,400,000
Jun 01, 20179.299.529.209.329.323,251,100
May 31, 20179.469.579.189.209.204,213,800
May 30, 20179.359.609.359.449.443,851,000
May 29, 20179.439.439.439.439.43-
May 26, 20179.489.599.319.439.435,416,700
May 25, 20179.759.939.429.429.422,932,500
May 24, 20179.489.909.439.789.783,764,000
May 23, 20179.319.539.219.359.355,095,100
May 22, 20179.659.759.189.309.304,930,400
May 19, 20179.2510.009.229.909.908,343,900
May 18, 20179.009.648.909.229.229,255,600
May 17, 201710.8010.9310.6510.8210.822,961,900
May 16, 201710.6711.0010.4510.9410.943,065,700
May 15, 201710.4810.7010.3610.6110.612,650,700
May 12, 201710.2110.5410.1310.3910.393,065,800
May 11, 201710.1510.3010.0410.1510.151,026,700
May 10, 20179.9610.209.9610.1410.142,450,000
May 09, 20179.619.989.569.949.945,679,000
May 08, 20179.529.529.309.369.361,580,300
May 05, 20179.489.569.409.409.401,640,300
May 04, 20179.459.559.199.489.482,760,000
May 03, 20179.509.699.409.509.502,564,600
May 02, 20179.449.799.439.489.482,893,300
Apr 28, 20179.179.449.179.449.441,748,800
Apr 27, 20179.229.299.119.179.17822,100
Apr 26, 20179.299.359.169.229.221,403,600
Apr 25, 20179.249.419.069.339.332,882,400
Apr 24, 20179.349.459.209.249.242,066,500
Apr 20, 20179.259.379.249.349.341,668,600
Apr 19, 20179.409.459.199.329.322,359,500
Apr 18, 20179.289.409.239.399.393,437,900
Apr 17, 20179.199.369.179.349.342,154,800
Apr 13, 20179.219.259.029.199.192,390,600
Apr 12, 20179.339.359.149.309.302,643,300
Apr 11, 20179.209.409.109.359.354,441,200
Apr 10, 20179.179.399.119.169.162,372,500
Apr 07, 20178.959.308.959.179.172,826,600
Apr 06, 20179.069.248.939.009.002,351,300
Apr 05, 20178.999.338.919.069.062,442,800
Apr 04, 20178.939.058.908.998.991,133,800
Apr 03, 20179.059.238.938.988.982,191,700
Mar 31, 20178.679.048.629.049.044,932,100
Mar 30, 20178.698.748.468.658.654,371,300
Mar 30, 20170.188715 Dividend
Mar 29, 20170.000.000.000.000.00-
Mar 28, 20178.788.948.718.908.906,372,000
Mar 27, 20178.668.928.628.838.832,468,900
Mar 24, 20178.578.908.538.728.723,969,500
Mar 23, 20178.718.758.478.528.524,887,700
Mar 22, 20178.708.888.628.718.712,683,000
Mar 21, 20178.858.948.578.758.752,921,200
Mar 20, 20178.989.078.818.858.852,277,500
Mar 17, 20179.119.118.818.948.942,823,300
Mar 16, 20179.109.138.939.029.022,600,700
Mar 15, 20178.979.098.838.998.993,544,200
Mar 14, 20179.179.198.828.878.875,124,000
Mar 13, 20179.359.409.079.159.151,842,000
Mar 10, 20178.859.338.769.309.305,323,800
Mar 09, 20178.928.928.688.768.762,893,000
Mar 08, 20179.209.208.808.928.923,638,600
Mar 07, 20179.309.439.069.159.152,324,700
Mar 06, 20179.309.519.279.279.271,477,700
Mar 03, 20179.389.429.219.269.262,057,200
Mar 02, 20179.679.709.259.279.273,751,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...