Ecorodovias Infraestrutura E Logistica SA (ECOR3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 4.28 | 0.02 | 0.47 | 4.3099999 | 4.48 | 4.22 | 5487 |
| 1734643800 | 4.26 | 0.21 | 5.19 | 4.09 | 4.35 | 4.0199999 | 9340 |
| 1734557400 | 4.05 | -0.25 | -5.81 | 4.33 | 4.33 | 3.97 | 12780 |
| 1734470940 | 4.3 | -0.05 | -1.15 | 4.38 | 4.45 | 4.29 | 9429 |
| 1734384540 | 4.35 | -0.18 | -3.97 | 4.63 | 4.68 | 4.35 | 9395 |
| 1734125340 | 4.53 | -0.03 | -0.66 | 4.61 | 4.61 | 4.51 | 9121 |
| 1734039000 | 4.5599999 | -0.5 | -9.88 | 5 | 5.12 | 4.45 | 19502 |
| 1733952540 | 5.0599999 | 0.05 | 1.00 | 5.01 | 5.2699999 | 4.83 | 9569 |
| 1733866140 | 5.01 | -0.06 | -1.18 | 5.0599999 | 5.14 | 4.92 | 11208 |
| 1733779740 | 5.07 | -0.07 | -1.36 | 5.15 | 5.23 | 5 | 9161 |
| 1733520600 | 5.14 | -0.26 | -4.81 | 5.48 | 5.48 | 5.08 | 12956 |
| 1733434200 | 5.4 | 0.14 | 2.66 | 5.29 | 5.5 | 5.26 | 6474 |
| 1733347800 | 5.26 | -0.13 | -2.41 | 5.59 | 5.59 | 5.23 | 9328 |
| 1733261340 | 5.39 | 0.1 | 1.89 | 5.3 | 5.44 | 5.23 | 9347 |
| 1733174940 | 5.29 | -0.25 | -4.51 | 5.5199999 | 5.55 | 5.28 | 16220 |
| 1732915740 | 5.54 | 0.04 | 0.73 | 5.42 | 5.85 | 5.07 | 16325 |
| 1732829400 | 5.5 | -1.31 | -19.24 | 6.65 | 6.65 | 5.42 | 18357 |
| 1732743000 | 6.81 | -0.38 | -5.29 | 7.16 | 7.16 | 6.69 | 8046 |
| 1732656600 | 7.19 | 0.3 | 4.35 | 6.96 | 7.32 | 6.92 | 7120 |
| 1732570140 | 6.89 | -0.01 | -0.14 | 6.96 | 6.99 | 6.75 | 8186 |
| 1732310940 | 6.9 | 0.36 | 5.50 | 6.5 | 6.97 | 6.49 | 6567 |
| 1732224600 | 6.54 | -0.12 | -1.80 | 6.74 | 6.83 | 6.46 | 5457 |
| 1732051800 | 6.66 | 0.09 | 1.37 | 6.66 | 6.76 | 6.57 | 3533 |
| 1731965340 | 6.57 | -0.09 | -1.35 | 6.71 | 6.87 | 6.57 | 5468 |
| 1731619800 | 6.66 | -0.04 | -0.60 | 6.76 | 6.85 | 6.66 | 5167 |
| 1731533400 | 6.7 | -0.05 | -0.74 | 6.82 | 6.92 | 6.68 | 5521 |
| 1731446940 | 6.75 | -0.03 | -0.44 | 6.81 | 6.89 | 6.71 | 5849 |
| 1731360540 | 6.78 | 0.06 | 0.89 | 6.72 | 6.78 | 6.53 | 9831 |
| 1731101400 | 6.72 | -0.29 | -4.14 | 7.09 | 7.09 | 6.72 | 8014 |
| 1731014940 | 7.01 | -0.3 | -4.10 | 7.33 | 7.37 | 7.01 | 9748 |
| 1730928600 | 7.31 | 0.09 | 1.25 | 7.16 | 7.31 | 7 | 7287 |
| 1730842200 | 7.22 | 0.15 | 2.12 | 7.2 | 7.22 | 7.01 | 5801 |
| 1730755800 | 7.07 | 0.24 | 3.51 | 6.73 | 7.24 | 6.73 | 6157 |
| 1730496600 | 6.83 | -0.35 | -4.87 | 7.13 | 7.18 | 6.74 | 7813 |
| 1730410200 | 7.18 | 0.18 | 2.57 | 7.06 | 7.19 | 6.95 | 6629 |
| 1730323800 | 7 | -0.1 | -1.41 | 7 | 7.18 | 6.88 | 9527 |
| 1730237340 | 7.1 | 0 | 0.00 | 7.18 | 7.2 | 7.04 | 3092 |
| 1730151000 | 7.1 | 0.22 | 3.20 | 7.04 | 7.17 | 6.96 | 6681 |
| 1729891800 | 6.88 | -0.34 | -4.71 | 7.25 | 7.25 | 6.88 | 5572 |
| 1729805400 | 7.22 | 0.27 | 3.88 | 7.03 | 7.27 | 7 | 5312 |
| 1729719000 | 6.95 | 0.03 | 0.43 | 6.89 | 7.11 | 6.84 | 4405 |
| 1729632600 | 6.92 | -0.21 | -2.95 | 7.15 | 7.17 | 6.92 | 5031 |
| 1729546140 | 7.13 | 0.16 | 2.30 | 7.03 | 7.14 | 7.01 | 3940 |
| 1729287000 | 6.97 | -0.07 | -0.99 | 7.14 | 7.14 | 6.95 | 6366 |
| 1729200540 | 7.04 | -0.14 | -1.95 | 7.24 | 7.28 | 7.02 | 4032 |
| 1729114140 | 7.18 | 0.01 | 0.14 | 7.27 | 7.27 | 7.14 | 5721 |
| 1729027740 | 7.17 | -0.09 | -1.24 | 7.17 | 7.26 | 7.06 | 5212 |
| 1728941340 | 7.26 | 0.24 | 3.42 | 7.12 | 7.27 | 6.97 | 7292 |
| 1728682200 | 7.02 | -0.06 | -0.85 | 7.15 | 7.15 | 6.93 | 4858 |
| 1728595740 | 7.08 | 0.33 | 4.89 | 6.71 | 7.09 | 6.71 | 7109 |
| 1728509400 | 6.75 | -0.2 | -2.88 | 7.01 | 7.01 | 6.68 | 5902 |
| 1728422940 | 6.95 | 0.02 | 0.29 | 6.85 | 6.96 | 6.72 | 6478 |
| 1728336600 | 6.93 | 0.06 | 0.87 | 6.8 | 6.97 | 6.8 | 6509 |
| 1728077400 | 6.87 | -0.09 | -1.29 | 7.03 | 7.03 | 6.8 | 5456 |
| 1727991000 | 6.96 | -0.02 | -0.29 | 7.14 | 7.14 | 6.84 | 6383 |
| 1727904540 | 6.98 | 0.08 | 1.16 | 7.03 | 7.19 | 6.93 | 8383 |
| 1727818200 | 6.9 | -0.02 | -0.29 | 6.99 | 7.03 | 6.86 | 8286 |
| 1727731800 | 6.92 | -0.26 | -3.62 | 7.27 | 7.32 | 6.91 | 6251 |
| 1727472600 | 7.18 | -0.05 | -0.69 | 7.28 | 7.32 | 7.18 | 3863 |
| 1727386140 | 7.23 | 0.05 | 0.70 | 7.25 | 7.44 | 7.2 | 4749 |
| 1727299740 | 7.18 | -0.02 | -0.28 | 7.25 | 7.33 | 7.16 | 4400 |
| 1727213400 | 7.2 | -0.08 | -1.10 | 7.27 | 7.34 | 7.14 | 4617 |
| 1727127000 | 7.28 | -0.08 | -1.09 | 7.31 | 7.36 | 7.15 | 5687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
