U.S. Markets closed

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

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
10.89-0.17 (-1.54%)
At close: 5:06PM BRT
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201711.1511.1510.7210.8910.891,661,000
Sep 22, 201711.2511.3311.0011.0611.063,454,000
Sep 21, 201711.1511.2210.9611.2211.222,225,100
Sep 20, 201711.3711.5211.1011.1111.112,873,100
Sep 19, 201711.2011.3811.1011.3311.331,717,100
Sep 18, 201711.3911.4011.1111.2011.203,329,200
Sep 15, 201711.3111.3911.1811.3511.351,315,900
Sep 14, 201711.0711.4511.0211.3211.321,654,100
Sep 13, 201711.1211.2210.8611.1611.162,212,400
Sep 12, 201711.4011.4011.1111.1411.141,839,800
Sep 11, 201711.0811.4211.0611.4211.422,229,100
Sep 08, 201710.9011.0910.8411.0211.021,484,000
Sep 07, 201710.9210.9210.9210.9210.92-
Sep 06, 201711.0011.0610.7310.9210.923,353,500
Sep 05, 201710.7911.0810.7810.9110.912,193,700
Sep 04, 201710.7510.7810.6110.6610.661,218,600
Sep 01, 201710.8010.9410.7110.7110.712,364,300
Aug 31, 201710.6110.7910.5910.7010.702,514,200
Aug 30, 201710.7210.7710.5510.6110.612,630,700
Aug 29, 201710.6110.7910.5010.7010.702,021,600
Aug 28, 201710.3810.6710.3510.6210.622,276,300
Aug 25, 201710.4010.4410.2710.3410.341,524,300
Aug 24, 201710.3810.4310.3610.4010.401,611,800
Aug 23, 201710.4410.4910.3310.3510.352,930,100
Aug 22, 201710.5710.6410.3710.3810.382,332,600
Aug 21, 201710.5810.6410.1910.3910.391,589,100
Aug 18, 201710.5710.6710.5010.6210.621,302,600
Aug 17, 201710.7510.8310.4510.5210.523,849,500
Aug 16, 201710.9911.0310.8110.8110.811,912,800
Aug 15, 201710.7411.0610.6510.8510.852,367,800
Aug 14, 201710.7510.7910.6610.7010.701,581,300
Aug 11, 201710.4910.7210.4610.6110.611,825,100
Aug 10, 201710.8510.8510.4110.4410.441,509,800
Aug 09, 201710.7210.8110.5410.7610.761,615,300
Aug 08, 201710.8511.0010.6710.6910.691,691,600
Aug 07, 201710.4710.9110.4710.8310.833,005,600
Aug 04, 201710.5510.6410.4210.4810.481,641,500
Aug 03, 201710.7010.7710.4010.4710.472,557,900
Aug 02, 201710.5510.7510.5410.6910.691,945,000
Aug 01, 201710.6410.7410.5210.5610.563,482,700
Jul 31, 201710.7010.8210.6210.6910.691,775,000
Jul 28, 201711.0811.2110.5110.7010.703,495,400
Jul 27, 201711.0711.1910.9010.9710.971,834,900
Jul 26, 201711.1711.2710.7710.9810.982,602,000
Jul 25, 201711.3811.3811.1411.1611.161,949,700
Jul 24, 201711.2711.3811.2411.3511.351,007,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...