EcoRodovias Infraestrutura e Logística S.A. (BVMF:ECOR3)
Brazil
· Delayed Price · Currency is BRL 10.40
-1.01 (-8.85%)
At close: Dec 5, 2025
BVMF:ECOR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.39 | 11.41 | 10.26 | 10.40 | 10.40 | -8.85% | 8,897,600 |
| Dec 4, 2025 | 11.19 | 11.44 | 11.11 | 11.41 | 11.41 | 2.42% | 5,776,600 |
| Dec 3, 2025 | 11.16 | 11.23 | 11.04 | 11.14 | 11.14 | 0.09% | 3,805,500 |
| Dec 2, 2025 | 11.20 | 11.42 | 11.06 | 11.13 | 11.13 | -0.27% | 7,292,900 |
| Dec 1, 2025 | 10.78 | 11.18 | 10.69 | 11.16 | 11.16 | 3.14% | 5,983,200 |
| Nov 28, 2025 | 10.64 | 11.03 | 10.57 | 10.82 | 10.82 | 1.69% | 6,955,000 |
| Nov 27, 2025 | 10.50 | 10.73 | 10.49 | 10.64 | 10.64 | 0.66% | 2,269,100 |
| Nov 26, 2025 | 10.18 | 10.68 | 10.16 | 10.57 | 10.57 | 4.24% | 8,316,900 |
| Nov 25, 2025 | 9.82 | 10.17 | 9.77 | 10.14 | 10.14 | 3.36% | 7,579,300 |
| Nov 24, 2025 | 9.42 | 9.83 | 9.40 | 9.81 | 9.81 | 4.14% | 3,031,800 |
| Nov 21, 2025 | 9.54 | 9.54 | 9.34 | 9.42 | 9.42 | -1.26% | 3,291,100 |
| Nov 19, 2025 | 9.43 | 9.67 | 9.42 | 9.54 | 9.54 | -0.10% | 3,713,800 |
| Nov 18, 2025 | 9.40 | 9.62 | 9.29 | 9.55 | 9.55 | 0.21% | 4,661,600 |
| Nov 17, 2025 | 9.79 | 9.79 | 9.45 | 9.53 | 9.53 | -2.16% | 6,102,500 |
| Nov 14, 2025 | 9.56 | 9.78 | 9.55 | 9.74 | 9.74 | 0.41% | 2,795,700 |
| Nov 13, 2025 | 9.50 | 9.70 | 9.33 | 9.70 | 9.70 | 1.57% | 5,532,600 |
| Nov 12, 2025 | 9.17 | 9.55 | 9.17 | 9.55 | 9.55 | 5.76% | 11,579,700 |
| Nov 11, 2025 | 8.69 | 9.25 | 8.69 | 9.03 | 9.03 | 4.27% | 8,203,300 |
| Nov 10, 2025 | 8.63 | 8.78 | 8.58 | 8.66 | 8.66 | 0.93% | 10,093,100 |
| Nov 7, 2025 | 8.41 | 8.63 | 8.41 | 8.58 | 8.58 | 1.06% | 2,665,600 |
| Nov 6, 2025 | 8.39 | 8.57 | 8.23 | 8.49 | 8.49 | 1.80% | 4,991,900 |
| Nov 5, 2025 | 8.04 | 8.42 | 7.97 | 8.34 | 8.34 | 3.22% | 4,929,300 |
| Nov 4, 2025 | 7.92 | 8.08 | 7.90 | 8.08 | 8.08 | 1.38% | 2,044,800 |
| Nov 3, 2025 | 8.01 | 8.11 | 7.89 | 7.97 | 7.97 | - | 3,986,600 |
| Oct 31, 2025 | 7.98 | 8.12 | 7.94 | 7.97 | 7.97 | 0.25% | 3,324,900 |
| Oct 30, 2025 | 7.80 | 7.95 | 7.72 | 7.95 | 7.95 | 0.76% | 2,034,200 |
| Oct 29, 2025 | 7.89 | 8.01 | 7.85 | 7.89 | 7.89 | -0.25% | 3,848,800 |
| Oct 28, 2025 | 7.96 | 7.96 | 7.86 | 7.91 | 7.91 | -0.75% | 2,261,700 |
| Oct 27, 2025 | 8.00 | 8.03 | 7.85 | 7.97 | 7.97 | 0.50% | 3,517,500 |
| Oct 24, 2025 | 7.92 | 8.02 | 7.88 | 7.93 | 7.93 | 0.38% | 3,818,400 |
| Oct 23, 2025 | 7.96 | 8.03 | 7.79 | 7.90 | 7.90 | 0.25% | 1,930,400 |
| Oct 22, 2025 | 7.82 | 7.93 | 7.78 | 7.88 | 7.88 | 1.03% | 1,285,200 |
| Oct 21, 2025 | 7.86 | 7.98 | 7.75 | 7.80 | 7.80 | -0.76% | 3,123,800 |
| Oct 20, 2025 | 7.64 | 7.96 | 7.64 | 7.86 | 7.86 | 2.75% | 2,665,600 |
| Oct 17, 2025 | 7.58 | 7.72 | 7.51 | 7.65 | 7.65 | 0.92% | 2,351,400 |
| Oct 16, 2025 | 7.60 | 7.65 | 7.50 | 7.58 | 7.58 | -0.92% | 2,257,600 |
| Oct 15, 2025 | 7.48 | 7.85 | 7.43 | 7.65 | 7.65 | 2.96% | 8,900,000 |
| Oct 14, 2025 | 7.47 | 7.57 | 7.42 | 7.43 | 7.43 | -0.80% | 1,338,900 |
| Oct 13, 2025 | 7.52 | 7.55 | 7.38 | 7.49 | 7.49 | 1.35% | 2,025,600 |
| Oct 10, 2025 | 7.53 | 7.58 | 7.28 | 7.39 | 7.39 | -1.60% | 3,400,300 |
| Oct 9, 2025 | 7.55 | 7.58 | 7.43 | 7.51 | 7.51 | 0.27% | 2,039,800 |
| Oct 8, 2025 | 7.45 | 7.60 | 7.39 | 7.49 | 7.49 | 1.22% | 3,259,400 |
| Oct 7, 2025 | 7.62 | 7.62 | 7.26 | 7.40 | 7.40 | -3.01% | 4,222,100 |
| Oct 6, 2025 | 7.79 | 7.83 | 7.60 | 7.63 | 7.63 | -1.42% | 3,991,400 |
| Oct 3, 2025 | 7.62 | 7.81 | 7.55 | 7.74 | 7.74 | 1.71% | 4,204,500 |
| Oct 2, 2025 | 7.79 | 7.82 | 7.57 | 7.61 | 7.61 | -2.19% | 4,427,000 |
| Oct 1, 2025 | 7.83 | 7.87 | 7.65 | 7.78 | 7.78 | -0.64% | 4,078,600 |
| Sep 30, 2025 | 7.90 | 7.95 | 7.77 | 7.83 | 7.83 | -0.38% | 4,037,500 |
| Sep 29, 2025 | 7.89 | 8.01 | 7.84 | 7.86 | 7.86 | 0.90% | 4,839,600 |
| Sep 26, 2025 | 7.81 | 7.83 | 7.69 | 7.79 | 7.79 | -0.13% | 4,694,700 |