ECOR3.SA - EcoRodovias Infraestrutura e Logística S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201810.2610.3810.1810.2310.231,627,600
Feb 15, 201810.4310.4710.2110.2310.231,885,900
Feb 14, 201810.3310.6010.2810.3810.382,199,000
Feb 13, 201810.3310.3310.3310.3310.33-
Feb 12, 201810.3310.3310.3310.3310.33-
Feb 09, 201810.8810.9510.3110.3310.334,569,600
Feb 08, 201811.2311.2910.9510.9810.981,402,300
Feb 07, 201811.3811.5211.0911.1211.123,086,800
Feb 06, 201810.7211.4010.4311.4011.405,051,400
Feb 05, 201811.0711.0810.8510.8510.852,093,800
Feb 02, 201811.6511.6511.1511.1511.153,694,000
Feb 01, 201811.4611.8411.4211.6311.634,404,500
Jan 31, 201811.6611.7411.3911.3911.392,709,000
Jan 30, 201811.7511.7811.4711.5511.551,615,700
Jan 29, 201811.9112.1511.6011.7311.732,889,600
Jan 26, 201811.9111.9911.7111.9711.972,273,100
Jan 25, 201811.7911.7911.7911.7911.79-
Jan 24, 201811.6711.9811.6111.7911.793,480,900
Jan 23, 201812.1012.1411.5111.6011.604,026,200
Jan 22, 201812.1812.4012.0312.1012.101,422,700
Jan 19, 201812.2212.3012.1112.3012.301,204,900
Jan 18, 201812.4812.5012.1612.1712.173,864,000
Jan 17, 201812.5212.5212.3412.4812.481,274,500
Jan 16, 201812.7012.8512.4012.4412.441,440,400
Jan 15, 201812.4912.7612.4712.7012.701,111,800
Jan 12, 201812.0012.4511.9812.3912.391,880,200
Jan 11, 201812.2312.3612.0012.1012.101,924,200
Jan 10, 201812.6012.8011.9812.1512.155,366,500
Jan 09, 201812.8512.9912.6012.6512.651,808,000
Jan 08, 201812.6412.8912.6312.8512.851,620,800
Jan 05, 201812.7512.9012.6012.7012.701,420,700
Jan 04, 201812.7913.0712.7512.8812.882,754,600
Jan 03, 201812.3312.9812.3312.6312.632,331,600
Jan 02, 201812.3012.7312.3012.4612.461,639,200
Jan 01, 201812.3012.3012.3012.3012.30-
Dec 29, 201712.3012.3012.3012.3012.30-
Dec 28, 201712.3412.5412.2912.3012.301,864,600
Dec 27, 201712.3112.3712.1812.2212.221,039,500
Dec 26, 201712.2912.3312.0812.2512.251,264,500
Dec 25, 201712.2312.2312.2312.2312.23-
Dec 22, 201711.8612.2311.8412.2312.231,690,200
Dec 21, 201711.8011.9411.7811.8011.802,227,400
Dec 20, 201711.9512.1311.7511.8011.801,868,300
Dec 19, 201712.2312.2511.8011.9411.942,533,400
Dec 18, 201712.2412.2411.9612.2312.232,273,700
Dec 15, 201711.7512.1711.7412.0712.073,048,800
Dec 14, 201712.0312.0411.6111.8111.812,681,700
Dec 13, 201712.5212.6011.9512.0312.033,144,300
Dec 12, 201712.2712.4311.9612.4312.431,184,600
Dec 11, 201712.4712.6712.1812.2212.221,286,200
Dec 08, 201712.2512.6612.2512.4712.471,802,700
Dec 07, 201712.3412.5812.1412.2112.212,654,600
Dec 06, 201712.3612.7212.3112.5812.582,606,700
Dec 05, 201712.3112.7012.3112.4812.482,969,400
Dec 04, 201712.6812.7712.3212.3212.322,338,400
Dec 01, 201711.8812.6711.8312.6112.612,909,700
Nov 30, 201712.1312.1811.7912.0312.033,530,400
Nov 29, 201712.4912.7912.1212.1212.124,995,200
Nov 28, 201712.5912.8512.5012.6012.602,688,900
Nov 27, 201712.2012.7612.0812.6512.653,672,500
Nov 24, 201712.4612.5112.2212.2212.221,470,600
Nov 23, 201712.5612.6912.3812.3912.391,393,400
Nov 22, 201712.4612.7612.2312.7012.702,916,200
Nov 21, 201712.2012.6112.1012.4612.462,860,000
Nov 20, 201712.0512.0512.0512.0512.05-
Nov 17, 201711.6312.2611.6312.0512.053,142,800
Nov 16, 201711.5011.8511.4911.7211.721,967,300
Nov 15, 201711.4311.4311.4311.4311.43-
Nov 14, 201711.6011.7711.3811.4311.432,129,000
Nov 13, 201711.3911.4711.1011.4611.463,092,700
Nov 10, 201711.5811.8911.3011.3211.322,517,800
Nov 09, 201711.6911.7811.4911.5111.512,321,500
Nov 08, 201711.4111.7211.3411.7011.701,996,000
Nov 07, 201711.7011.7711.1811.3811.383,911,600
Nov 06, 201711.7811.7811.7811.7811.78-
Nov 03, 201712.0712.0711.3711.7811.781,997,800
Nov 03, 20170.233617 Dividend
Nov 02, 201712.1712.1712.1712.1711.94-
Nov 01, 201712.3312.3512.1412.1711.941,824,600
Oct 31, 201712.0912.3012.0912.2011.972,835,200
Oct 30, 201712.4012.4012.0012.1611.932,032,300
Oct 27, 201712.2812.5312.2812.3612.121,861,400
Oct 26, 201712.3812.5612.2012.3412.102,178,300
Oct 25, 201712.2012.4912.1112.4412.201,940,700
Oct 24, 201712.0212.3612.0212.2512.012,444,400
Oct 23, 201712.1512.2312.0212.0711.842,658,900
Oct 20, 201712.4612.6212.1812.3112.073,145,900
Oct 19, 201712.4512.5712.3212.4312.192,033,300
Oct 18, 201712.0912.6612.0912.6012.363,045,500
Oct 17, 201712.2312.3111.9712.0911.862,022,700
Oct 16, 201712.2712.3512.0912.2312.002,173,300
Oct 13, 201712.1012.2511.9212.2512.012,930,500
Oct 12, 201712.0812.0812.0812.0811.85-
Oct 11, 201711.8012.0811.7212.0811.852,056,800
Oct 10, 201711.6411.8411.6011.7111.492,350,500
Oct 09, 201711.9912.0911.4211.5111.293,252,900
Oct 06, 201711.7011.9911.4911.8011.572,449,600
Oct 05, 201711.9512.2011.8511.8511.623,276,700
Oct 04, 201711.6311.9011.5511.9011.672,994,600
Oct 03, 201711.4511.6511.4211.5411.323,536,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...