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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de abr de 20189,509,809,319,759,752.914.500
19 de abr de 20189,389,559,299,529,521.987.000
18 de abr de 20189,549,609,359,449,442.970.400
17 de abr de 20189,329,579,239,429,422.968.200
16 de abr de 20189,319,479,169,269,262.942.300
13 de abr de 20189,579,709,249,259,254.701.900
12 de abr de 20189,219,529,219,499,495.284.900
11 de abr de 20188,769,158,769,099,092.797.500
10 de abr de 20188,909,078,818,858,854.209.800
09 de abr de 20189,159,208,758,808,804.162.600
06 de abr de 20188,969,178,719,039,035.002.600
05 de abr de 20188,798,988,728,978,973.349.800
04 de abr de 20188,408,778,348,678,672.327.600
03 de abr de 20188,308,558,308,498,492.944.800
02 de abr de 20188,788,788,308,308,305.787.200
29 de mar de 20188,708,848,618,758,752.704.900
28 de mar de 20188,878,878,548,608,605.405.900
27 de mar de 20188,798,878,628,878,873.967.700
26 de mar de 20188,598,798,598,728,723.113.700
23 de mar de 20188,698,898,548,588,584.002.400
22 de mar de 20188,468,748,438,748,743.181.500
21 de mar de 20188,358,608,348,498,492.605.400
20 de mar de 20188,688,768,318,378,374.035.700
19 de mar de 20188,618,718,428,638,632.011.500
16 de mar de 20188,808,858,538,648,643.988.100
15 de mar de 20188,838,848,658,768,762.055.900
14 de mar de 20189,009,058,808,858,851.933.900
13 de mar de 20189,009,088,828,938,932.156.400
12 de mar de 20189,109,248,948,948,945.097.600
09 de mar de 20188,849,098,789,099,093.798.900
08 de mar de 20188,788,918,588,778,773.042.200
07 de mar de 20188,919,008,708,718,714.799.300
06 de mar de 20189,129,188,918,918,913.820.000
05 de mar de 20189,179,198,969,099,093.442.500
02 de mar de 20189,569,648,879,179,1713.694.700
01 de mar de 201810,1510,159,239,239,2313.416.900
28 de fev de 201810,0710,189,9410,0510,053.867.500
27 de fev de 20189,8010,089,7610,0610,0611.312.600
26 de fev de 201810,1010,249,669,799,795.774.100
23 de fev de 201810,3810,4010,0410,2310,233.431.600
22 de fev de 201810,5110,5110,2210,2710,272.866.800
21 de fev de 201810,2810,6210,2810,5810,583.103.800
20 de fev de 201810,6610,7110,2510,2510,254.100.600
19 de fev de 201810,2310,6510,2010,6510,65957.600
16 de fev de 201810,2610,3810,1810,2310,231.627.600
15 de fev de 201810,4310,4710,2110,2310,231.885.900
14 de fev de 201810,3310,6010,2810,3810,382.199.000
09 de fev de 201810,8810,9510,3110,3310,334.569.600
08 de fev de 201811,2311,2910,9510,9810,981.402.300
07 de fev de 201811,3811,5211,0911,1211,123.086.800
06 de fev de 201810,7211,4010,4311,4011,405.051.400
05 de fev de 201811,0711,0810,8510,8510,852.093.800
02 de fev de 201811,6511,6511,1511,1511,153.694.000
01 de fev de 201811,4611,8411,4211,6311,634.404.500
31 de jan de 201811,6611,7411,3911,3911,392.709.000
30 de jan de 201811,7511,7811,4711,5511,551.615.700
29 de jan de 201811,9112,1511,6011,7311,732.889.600
26 de jan de 201811,9111,9911,7111,9711,972.273.100
25 de jan de 201811,7911,7911,7911,7911,79-
24 de jan de 201811,6711,9811,6111,7911,793.480.900
23 de jan de 201812,1012,1411,5111,6011,604.026.200
22 de jan de 201812,1812,4012,0312,1012,101.422.700
19 de jan de 201812,2212,3012,1112,3012,301.204.900
18 de jan de 201812,4812,5012,1612,1712,173.864.000
17 de jan de 201812,5212,5212,3412,4812,481.274.500
16 de jan de 201812,7012,8512,4012,4412,441.440.400
15 de jan de 201812,4912,7612,4712,7012,701.111.800
12 de jan de 201812,0012,4511,9812,3912,391.880.200
11 de jan de 201812,2312,3612,0012,1012,101.924.200
10 de jan de 201812,6012,8011,9812,1512,155.366.500
09 de jan de 201812,8512,9912,6012,6512,651.808.000
08 de jan de 201812,6412,8912,6312,8512,851.620.800
05 de jan de 201812,7512,9012,6012,7012,701.420.700
04 de jan de 201812,7913,0712,7512,8812,882.754.600
03 de jan de 201812,3312,9812,3312,6312,632.331.600
02 de jan de 201812,3012,7312,3012,4612,461.639.200
29 de dez de 201712,3012,3012,3012,3012,30-
28 de dez de 201712,3412,5412,2912,3012,301.864.600
27 de dez de 201712,3112,3712,1812,2212,221.039.500
26 de dez de 201712,2912,3312,0812,2512,251.264.500
25 de dez de 201712,2312,2312,2312,2312,23-
22 de dez de 201711,8612,2311,8412,2312,231.690.200
21 de dez de 201711,8011,9411,7811,8011,802.227.400
20 de dez de 201711,9512,1311,7511,8011,801.868.300
19 de dez de 201712,2312,2511,8011,9411,942.533.400
18 de dez de 201712,2412,2411,9612,2312,232.273.700
15 de dez de 201711,7512,1711,7412,0712,073.048.800
14 de dez de 201712,0312,0411,6111,8111,812.681.700
13 de dez de 201712,5212,6011,9512,0312,033.144.300
12 de dez de 201712,2712,4311,9612,4312,431.184.600
11 de dez de 201712,4712,6712,1812,2212,221.286.200
08 de dez de 201712,2512,6612,2512,4712,471.802.700
07 de dez de 201712,3412,5812,1412,2112,212.654.600
06 de dez de 201712,3612,7212,3112,5812,582.606.700
05 de dez de 201712,3112,7012,3112,4812,482.969.400
04 de dez de 201712,6812,7712,3212,3212,322.338.400
01 de dez de 201711,8812,6711,8312,6112,612.909.700
30 de nov de 201712,1312,1811,7912,0312,033.530.400
29 de nov de 201712,4912,7912,1212,1212,124.995.200
28 de nov de 201712,5912,8512,5012,6012,602.688.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...