Ecorodovias Infraestrutura E Logistica SA (ECOR3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 6.33 | 0.23 | 3.77 | 6.12 | 6.35 | 6.11 | 4975 |
| 1718918940 | 6.1 | -0.03 | -0.49 | 6.1 | 6.3 | 6.09 | 5112 |
| 1718832540 | 6.13 | -0.02 | -0.33 | 6.0199999 | 6.19 | 6.0199999 | 3279 |
| 1718746200 | 6.15 | -0.08 | -1.28 | 6.14 | 6.25 | 6.04 | 5487 |
| 1718659800 | 6.23 | -0.13 | -2.04 | 6.35 | 6.35 | 6.16 | 4007 |
| 1718400600 | 6.36 | 0.16 | 2.58 | 6.16 | 6.36 | 6.14 | 4624 |
| 1718314200 | 6.2 | -0.1 | -1.59 | 6.21 | 6.34 | 6.2 | 3944 |
| 1718227800 | 6.3 | -0.3 | -4.55 | 6.61 | 6.63 | 6.21 | 6821 |
| 1718141400 | 6.6 | 0.25 | 3.94 | 6.25 | 6.6 | 6.2 | 3884 |
| 1718055000 | 6.35 | -0.33 | -4.94 | 6.63 | 6.69 | 6.35 | 5714 |
| 1717795800 | 6.68 | 0.02 | 0.30 | 6.5199999 | 6.79 | 6.5 | 5160 |
| 1717709400 | 6.66 | -0.05 | -0.75 | 6.72 | 6.9 | 6.58 | 10973 |
| 1717622940 | 6.71 | -0.19 | -2.75 | 6.92 | 6.94 | 6.65 | 6172 |
| 1717536600 | 6.9 | 0.02 | 0.29 | 6.93 | 6.98 | 6.82 | 4764 |
| 1717450200 | 6.88 | 0.02 | 0.29 | 6.88 | 7.04 | 6.88 | 4476 |
| 1717191000 | 6.86 | -0.09 | -1.29 | 6.97 | 7.1 | 6.86 | 4358 |
| 1717018140 | 6.95 | -0.08 | -1.14 | 7.06 | 7.08 | 6.95 | 5641 |
| 1716931740 | 7.03 | -0.18 | -2.50 | 7.2 | 7.31 | 7.03 | 4440 |
| 1716845340 | 7.21 | 0.13 | 1.84 | 7.08 | 7.21 | 7.05 | 3164 |
| 1716586200 | 7.08 | -0.23 | -3.15 | 7.33 | 7.33 | 7.08 | 3954 |
| 1716499800 | 7.31 | -0.02 | -0.27 | 7.21 | 7.32 | 7.18 | 3592 |
| 1716413340 | 7.33 | -0.05 | -0.68 | 7.41 | 7.41 | 7.19 | 5745 |
| 1716327000 | 7.38 | 0.11 | 1.51 | 7.23 | 7.46 | 7.21 | 6961 |
| 1716240600 | 7.27 | -0.03 | -0.41 | 7.31 | 7.31 | 7.2 | 4496 |
| 1715981400 | 7.3 | 0.05 | 0.69 | 7.15 | 7.38 | 7.15 | 4141 |
| 1715895000 | 7.25 | 0 | 0.00 | 7.26 | 7.27 | 7.12 | 5634 |
| 1715808600 | 7.25 | 0.04 | 0.55 | 7.21 | 7.25 | 7.12 | 4857 |
| 1715722200 | 7.21 | -0.14 | -1.90 | 7.29 | 7.29 | 7.17 | 5843 |
| 1715635800 | 7.35 | 0.08 | 1.10 | 7.39 | 7.57 | 7.25 | 8122 |
| 1715376600 | 7.27 | 0.12 | 1.68 | 7.24 | 7.54 | 7.24 | 8535 |
| 1715290140 | 7.15 | -0.02 | -0.28 | 7.28 | 7.3 | 7.06 | 6596 |
| 1715203800 | 7.17 | -0.05 | -0.69 | 7.08 | 7.28 | 7.08 | 4018 |
| 1715117400 | 7.22 | 0.19 | 2.70 | 7.1 | 7.3 | 7.09 | 4587 |
| 1715031000 | 7.03 | -0.5 | -6.64 | 7.38 | 7.38 | 7.03 | 7666 |
| 1714771800 | 7.53 | 0.2 | 2.73 | 7.31 | 7.57 | 7.31 | 5030 |
| 1714685400 | 7.33 | -0.08 | -1.08 | 7.28 | 7.44 | 7.2 | 5090 |
| 1714512600 | 7.41 | -0.13 | -1.72 | 7.55 | 7.55 | 7.28 | 4606 |
| 1714426200 | 7.54 | -0.01 | -0.13 | 7.53 | 7.54 | 7.45 | 3093 |
| 1714167000 | 7.55 | 0.35 | 4.86 | 7.21 | 7.55 | 7.21 | 4561 |
| 1714080540 | 7.2 | -0.15 | -2.04 | 7.33 | 7.44 | 7.15 | 3805 |
| 1713994200 | 7.35 | -0.08 | -1.08 | 7.45 | 7.51 | 7.35 | 4197 |
| 1713907800 | 7.43 | -0.07 | -0.93 | 7.51 | 7.58 | 7.43 | 5066 |
| 1713821340 | 7.5 | -0.01 | -0.13 | 7.5 | 7.64 | 7.47 | 4732 |
| 1713562200 | 7.51 | -0.06 | -0.79 | 7.55 | 7.57 | 7.4 | 4568 |
| 1713475800 | 7.57 | 0.02 | 0.26 | 7.52 | 7.66 | 7.38 | 6911 |
| 1713389400 | 7.55 | 0 | 0.00 | 7.72 | 7.79 | 7.55 | 5225 |
| 1713302940 | 7.55 | -0.02 | -0.26 | 7.64 | 7.7 | 7.49 | 6157 |
| 1713216600 | 7.57 | -0.05 | -0.66 | 7.59 | 7.69 | 7.55 | 5131 |
| 1712957400 | 7.62 | -0.21 | -2.68 | 7.82 | 7.92 | 7.56 | 6337 |
| 1712870940 | 7.83 | -0.19 | -2.37 | 7.84 | 8.03 | 7.81 | 5740 |
| 1712784540 | 8.02 | -0.11 | -1.35 | 8.1 | 8.17 | 7.9 | 7548 |
| 1712698140 | 8.13 | 0.13 | 1.63 | 8.01 | 8.25 | 8.01 | 6414 |
| 1712611740 | 8 | 0.08 | 1.01 | 7.91 | 8.09 | 7.79 | 4466 |
| 1712352600 | 7.92 | -0.02 | -0.25 | 7.93 | 7.95 | 7.76 | 4651 |
| 1712266140 | 7.94 | 0.01 | 0.13 | 7.83 | 8 | 7.83 | 4693 |
| 1712179740 | 7.93 | 0.12 | 1.54 | 7.81 | 7.99 | 7.78 | 4700 |
| 1712093400 | 7.81 | -0.09 | -1.14 | 7.9 | 7.95 | 7.75 | 6969 |
| 1712006940 | 7.9 | -0.21 | -2.59 | 8.1199999 | 8.2 | 7.9 | 7061 |
| 1711661400 | 8.11 | -0.19 | -2.29 | 8.26 | 8.34 | 8.11 | 7286 |
| 1711574940 | 8.3 | 0.13 | 1.59 | 8.25 | 8.31 | 8.13 | 7675 |
| 1711488540 | 8.17 | -0.25 | -2.97 | 8.47 | 8.48 | 8.17 | 8181 |
| 1711402140 | 8.42 | -0.34 | -3.88 | 8.68 | 8.68 | 8.42 | 6555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
