Ecorodovias Infraestrutura E Logistica SA (ECOR3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 6.19834710744 | 4.84 | 5.34 | 4.84 | 4318380 | 5.13810929 | CS |
| 4 | 1.02 | 24.7572815534 | 4.12 | 5.34 | 4.12 | 4094485 | 4.7562682 | CS |
| 12 | -1.59 | -23.6255572065 | 6.73 | 7.33 | 3.97 | 5368317 | 5.12193099 | CS |
| 26 | -2.25 | -30.4465493911 | 7.39 | 8.22 | 3.97 | 4084919 | 6.07888218 | CS |
| 52 | -3.67 | -41.6572077185 | 8.81 | 9.62 | 3.97 | 4081319 | 6.85495123 | CS |
| 156 | -2.47 | -32.4572930355 | 7.61 | 9.87 | 3.81 | 4805673 | 6.44411589 | CS |
| 260 | -12.56 | -70.9604519774 | 17.7 | 18.41 | 3.81 | 4870272 | 8.39068132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 5.14 | -0.06 | -1.15 | 5.15 | 5.26 | 5.08 | 3009600 |
| 1738358940 | 5.2 | -0.07 | -1.33 | 5.28 | 5.34 | 5.2 | 6074600 |
| 1738272540 | 5.2699999 | 0.28 | 5.61 | 5.01 | 5.3099999 | 5.01 | 5254300 |
| 1738186200 | 4.99 | 0.05 | 1.01 | 5.01 | 5.09 | 4.9 | 3193900 |
| 1738099740 | 4.94 | -0.18 | -3.52 | 5.1 | 5.13 | 4.94 | 2599400 |
| 1738013340 | 5.12 | 0.27 | 5.57 | 4.84 | 5.19 | 4.84 | 4469700 |
| 1737754200 | 4.85 | 0.02 | 0.41 | 4.8099999 | 5.04 | 4.8 | 2351700 |
| 1737667740 | 4.83 | 0 | 0.00 | 4.89 | 4.98 | 4.83 | 3915200 |
| 1737581400 | 4.83 | 0 | 0.00 | 4.85 | 4.92 | 4.76 | 4880000 |
| 1737495000 | 4.83 | 0.19 | 4.09 | 4.63 | 4.85 | 4.58 | 3135900 |
| 1737408600 | 4.64 | -0.01 | -0.22 | 4.62 | 4.7699999 | 4.5199999 | 2662300 |
| 1737149400 | 4.65 | 0.02 | 0.43 | 4.68 | 4.74 | 4.55 | 4084300 |
| 1737062940 | 4.63 | -0.29 | -5.89 | 4.92 | 4.92 | 4.63 | 3443200 |
| 1736976540 | 4.92 | 0.36 | 7.89 | 4.57 | 4.96 | 4.57 | 5276400 |
| 1736890140 | 4.5599999 | -0.08 | -1.72 | 4.64 | 4.72 | 4.5199999 | 5365400 |
| 1736803740 | 4.64 | 0.09 | 1.98 | 4.57 | 4.71 | 4.5 | 4013400 |
| 1736544540 | 4.55 | 0.13 | 2.94 | 4.43 | 4.62 | 4.37 | 8043100 |
| 1736458140 | 4.42 | 0.12 | 2.79 | 4.29 | 4.47 | 4.28 | 2896600 |
| 1736371740 | 4.3 | 0 | 0.00 | 4.2699999 | 4.38 | 4.22 | 3510500 |
| 1736285400 | 4.3 | 0.06 | 1.42 | 4.3 | 4.38 | 4.25 | 3222100 |
| 1736198940 | 4.24 | 0.17 | 4.18 | 4.12 | 4.25 | 4.12 | 3497700 |
| 1735939740 | 4.07 | -0.13 | -3.10 | 4.19 | 4.3 | 4.05 | 4612800 |
| 1735853400 | 4.2 | -0.04 | -0.94 | 4.28 | 4.28 | 4.13 | 3372300 |
| 1735594200 | 4.24 | -0.05 | -1.17 | 4.29 | 4.35 | 4.21 | 2726600 |
| 1735334940 | 4.29 | 0.07 | 1.66 | 4.2699999 | 4.35 | 4.22 | 3428200 |
| 1735248540 | 4.22 | -0.06 | -1.40 | 4.28 | 4.33 | 4.18 | 4691000 |
| 1734989340 | 4.28 | -0.03 | -0.70 | 4.25 | 4.36 | 4.22 | 3850400 |
| 1734730200 | 4.3099999 | 0.02 | 0.47 | 4.29 | 4.53 | 4.21 | 5444000 |
| 1734643800 | 4.29 | 0.26 | 6.45 | 4.05 | 4.35 | 4.01 | 7932100 |
| 1734557400 | 4.03 | -0.3 | -6.93 | 4.3099999 | 4.3099999 | 3.97 | 7561000 |
| 1734470940 | 4.33 | -0.04 | -0.92 | 4.37 | 4.45 | 4.28 | 6829600 |
| 1734384540 | 4.37 | -0.15 | -3.32 | 4.5199999 | 4.57 | 4.35 | 3412500 |
| 1734125340 | 4.5199999 | -0.03 | -0.66 | 4.5599999 | 4.62 | 4.51 | 5201000 |
| 1734039000 | 4.55 | -0.57 | -11.13 | 5.1 | 5.12 | 4.43 | 11712700 |
| 1733952540 | 5.12 | 0.16 | 3.23 | 4.95 | 5.3 | 4.83 | 6814400 |
| 1733866140 | 4.96 | -0.05 | -1.00 | 5.1 | 5.14 | 4.89 | 7686300 |
| 1733779740 | 5.01 | -0.07 | -1.38 | 5.11 | 5.21 | 4.99 | 4753600 |
| 1733520600 | 5.08 | -0.34 | -6.27 | 5.41 | 5.42 | 5.08 | 9885500 |
| 1733434200 | 5.42 | 0.19 | 3.63 | 5.32 | 5.5 | 5.2699999 | 11124000 |
| 1733347800 | 5.23 | -0.14 | -2.61 | 5.4 | 5.47 | 5.22 | 7599700 |
| 1733261340 | 5.37 | 0.08 | 1.51 | 5.3099999 | 5.44 | 5.22 | 7229000 |
| 1733174940 | 5.29 | -0.21 | -3.82 | 5.5 | 5.53 | 5.25 | 7556600 |
| 1732915740 | 5.5 | 0.15 | 2.80 | 5.4 | 5.61 | 5.05 | 17001900 |
| 1732829400 | 5.35 | -1.32 | -19.79 | 6.58 | 6.63 | 5.35 | 13949300 |
| 1732743000 | 6.67 | -0.43 | -6.06 | 7.07 | 7.12 | 6.67 | 5483200 |
| 1732656600 | 7.1 | 0.14 | 2.01 | 6.94 | 7.33 | 6.91 | 5842900 |
| 1732570140 | 6.96 | 0.05 | 0.72 | 6.81 | 6.99 | 6.75 | 4157800 |
| 1732310940 | 6.91 | 0.35 | 5.34 | 6.61 | 6.93 | 6.61 | 4809500 |
| 1732224600 | 6.5599999 | -0.19 | -2.81 | 6.71 | 6.71 | 6.47 | 3665800 |
| 1732051800 | 6.75 | 0.14 | 2.12 | 6.64 | 6.76 | 6.57 | 2076900 |
| 1731965340 | 6.61 | -0.11 | -1.64 | 6.66 | 6.76 | 6.58 | 3152600 |
| 1731619800 | 6.72 | 0.01 | 0.15 | 6.72 | 6.88 | 6.69 | 2718500 |
| 1731533400 | 6.71 | -0.12 | -1.76 | 6.82 | 6.93 | 6.68 | 4918600 |
| 1731446940 | 6.83 | 0.07 | 1.04 | 6.76 | 6.89 | 6.71 | 2623300 |
| 1731360540 | 6.76 | 0.02 | 0.30 | 6.73 | 6.8 | 6.53 | 4175800 |
| 1731101400 | 6.74 | -0.23 | -3.30 | 6.9 | 6.97 | 6.72 | 5113600 |
| 1731014940 | 6.97 | -0.37 | -5.04 | 7.27 | 7.37 | 6.97 | 3080000 |
| 1730928600 | 7.34 | 0.14 | 1.94 | 7.09 | 7.34 | 6.99 | 3300200 |
| 1730842200 | 7.2 | 0 | 0.00 | 7.24 | 7.24 | 7.01 | 2944100 |
| 1730755800 | 7.2 | 0.46 | 6.82 | 6.8 | 7.25 | 6.8 | 6192900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
