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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
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
01 de jan de 201812,3012,3012,3012,3012,30-
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
27 de nov de 201712,2012,7612,0812,6512,653.672.500
24 de nov de 201712,4612,5112,2212,2212,221.470.600
23 de nov de 201712,5612,6912,3812,3912,391.393.400
22 de nov de 201712,4612,7612,2312,7012,702.916.200
21 de nov de 201712,2012,6112,1012,4612,462.860.000
20 de nov de 201712,0512,0512,0512,0512,05-
17 de nov de 201711,6312,2611,6312,0512,053.142.800
16 de nov de 201711,5011,8511,4911,7211,721.967.300
15 de nov de 201711,4311,4311,4311,4311,43-
14 de nov de 201711,6011,7711,3811,4311,432.129.000
13 de nov de 201711,3911,4711,1011,4611,463.092.700
10 de nov de 201711,5811,8911,3011,3211,322.517.800
09 de nov de 201711,6911,7811,4911,5111,512.321.500
08 de nov de 201711,4111,7211,3411,7011,701.996.000
07 de nov de 201711,7011,7711,1811,3811,383.911.600
06 de nov de 201711,7811,7811,7811,7811,78-
03 de nov de 201712,0712,0711,3711,7811,781.997.800
03 de nov de 20170.233617 Dividendo
02 de nov de 201712,1712,1712,1712,1711,94-
01 de nov de 201712,3312,3512,1412,1711,941.824.600
31 de out de 201712,0912,3012,0912,2011,972.835.200
30 de out de 201712,4012,4012,0012,1611,932.032.300
27 de out de 201712,2812,5312,2812,3612,121.861.400
26 de out de 201712,3812,5612,2012,3412,102.178.300
25 de out de 201712,2012,4912,1112,4412,201.940.700
24 de out de 201712,0212,3612,0212,2512,012.444.400
23 de out de 201712,1512,2312,0212,0711,842.658.900
20 de out de 201712,4612,6212,1812,3112,073.145.900
19 de out de 201712,4512,5712,3212,4312,192.033.300
18 de out de 201712,0912,6612,0912,6012,363.045.500
17 de out de 201712,2312,3111,9712,0911,862.022.700
16 de out de 201712,2712,3512,0912,2312,002.173.300
13 de out de 201712,1012,2511,9212,2512,012.930.500
12 de out de 201712,0812,0812,0812,0811,85-
11 de out de 201711,8012,0811,7212,0811,852.056.800
10 de out de 201711,6411,8411,6011,7111,492.350.500
09 de out de 201711,9912,0911,4211,5111,293.252.900
06 de out de 201711,7011,9911,4911,8011,572.449.600
05 de out de 201711,9512,2011,8511,8511,623.276.700
04 de out de 201711,6311,9011,5511,9011,672.994.600
03 de out de 201711,4511,6511,4211,5411,323.536.700
02 de out de 201711,4011,5911,1811,4211,204.591.600
29 de set de 201711,1611,5811,1611,4111,193.213.200
28 de set de 201710,9511,2410,8711,0510,843.077.200
27 de set de 201711,0411,0810,7510,9110,702.352.900
26 de set de 201710,9611,1310,8611,0010,791.957.600
25 de set de 201711,1511,1510,7210,8910,681.670.300
22 de set de 201711,2511,3311,0011,0610,853.454.000
21 de set de 201711,1511,2210,9611,2211,002.225.100
20 de set de 201711,3711,5211,1011,1110,902.873.100
19 de set de 201711,2011,3811,1011,3311,111.717.100
18 de set de 201711,3911,4011,1111,2010,993.329.200
15 de set de 201711,3111,3911,1811,3511,131.315.900
14 de set de 201711,0711,4511,0211,3211,101.654.100
13 de set de 201711,1211,2210,8611,1610,952.212.400
12 de set de 201711,4011,4011,1111,1410,931.839.800
11 de set de 201711,0811,4211,0611,4211,202.229.100
08 de set de 201710,9011,0910,8411,0210,811.484.000
07 de set de 201710,9210,9210,9210,9210,71-
06 de set de 201711,0011,0610,7310,9210,713.353.500
05 de set de 201710,7911,0810,7810,9110,702.193.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...