Mercado fechado

EcoRodovias Infraestrutura e Logística S.A. (ECOR3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
8,15-0,11 (-1,33%)
No fechamento: 05:07PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20248,258,358,128,158,155.306.100
27 de mar. de 20248,248,348,128,268,263.079.800
26 de mar. de 20248,498,498,178,248,246.922.700
25 de mar. de 20248,698,698,448,478,478.849.700
22 de mar. de 20248,958,958,608,688,6810.128.200
21 de mar. de 20248,999,098,888,988,982.522.000
20 de mar. de 20248,889,018,749,019,013.242.600
19 de mar. de 20248,909,048,838,888,882.929.300
18 de mar. de 20248,948,998,728,948,943.669.600
15 de mar. de 20249,209,218,818,908,908.952.100
14 de mar. de 20249,589,589,009,239,238.201.500
13 de mar. de 20249,209,629,199,459,454.052.800
12 de mar. de 20249,189,328,899,249,245.062.800
11 de mar. de 20248,899,228,899,139,132.122.400
08 de mar. de 20248,999,248,888,948,942.910.200
07 de mar. de 20249,069,259,019,029,021.666.700
06 de mar. de 20249,309,459,069,069,061.900.500
05 de mar. de 20249,129,359,129,219,211.969.600
04 de mar. de 20249,309,409,099,129,121.540.700
01 de mar. de 20249,189,549,169,309,304.153.700
29 de fev. de 20249,289,308,919,189,183.776.700
28 de fev. de 20249,329,389,199,299,291.516.800
27 de fev. de 20249,169,409,169,349,341.765.900
26 de fev. de 20249,059,469,059,139,132.501.800
23 de fev. de 20249,259,259,019,039,031.523.700
22 de fev. de 20249,119,379,069,179,172.391.400
21 de fev. de 20249,079,158,988,988,981.325.700
20 de fev. de 20248,679,128,659,069,062.779.500
19 de fev. de 20248,918,958,738,768,761.634.700
16 de fev. de 20249,229,309,019,019,011.732.300
15 de fev. de 20249,079,199,009,139,136.630.400
14 de fev. de 20249,009,038,888,958,951.235.800
09 de fev. de 20249,079,298,989,059,052.750.700
08 de fev. de 20249,149,379,039,089,083.307.500
07 de fev. de 20248,869,338,729,279,273.792.500
06 de fev. de 20248,608,958,578,888,882.649.600
05 de fev. de 20248,818,938,568,628,623.306.700
02 de fev. de 20249,059,138,798,828,823.076.800
01 de fev. de 20249,059,138,849,099,091.705.000
31 de jan. de 20249,019,349,019,079,072.804.300
30 de jan. de 20249,009,078,989,009,001.402.900
29 de jan. de 20249,039,078,959,039,031.075.000
26 de jan. de 20249,109,188,959,069,062.272.300
25 de jan. de 20249,039,189,009,049,042.202.600
24 de jan. de 20249,049,138,949,009,002.973.600
23 de jan. de 20248,929,068,919,039,032.267.100
22 de jan. de 20249,169,198,788,918,912.760.100
19 de jan. de 20249,029,208,849,129,123.258.900
18 de jan. de 20249,009,088,808,958,953.883.600
17 de jan. de 20248,829,038,779,009,003.517.000
16 de jan. de 20249,279,278,818,818,813.060.800
15 de jan. de 20249,269,419,159,399,391.852.400
12 de jan. de 20249,189,459,129,329,322.199.600
11 de jan. de 20249,309,369,059,149,142.088.200
10 de jan. de 20249,299,389,139,309,302.128.800
09 de jan. de 20249,359,359,169,299,292.163.000
08 de jan. de 20249,169,488,989,359,351.868.400
05 de jan. de 20249,159,339,069,259,252.033.300
04 de jan. de 20249,399,459,069,159,153.329.100
03 de jan. de 20249,399,579,349,439,432.978.600
02 de jan. de 20249,349,499,209,459,454.884.700
28 de dez. de 20239,659,759,429,429,423.285.600
27 de dez. de 20239,669,739,559,659,651.963.000
26 de dez. de 20239,789,819,619,669,661.546.900
22 de dez. de 20239,729,829,639,749,741.630.000
21 de dez. de 20239,739,809,619,709,702.438.300
20 de dez. de 20239,779,879,639,719,711.912.200
19 de dez. de 20239,849,859,639,779,771.687.100
18 de dez. de 20239,509,819,509,749,743.212.100
15 de dez. de 20239,559,569,379,549,544.155.800
14 de dez. de 20239,589,749,469,509,504.502.200
13 de dez. de 20239,249,629,159,559,552.679.500
12 de dez. de 20239,339,639,249,249,242.828.700
11 de dez. de 20239,179,439,079,359,352.040.500
08 de dez. de 20239,179,309,059,199,193.360.000
07 de dez. de 20239,499,518,979,179,179.645.400
06 de dez. de 20239,509,679,439,639,633.745.000
05 de dez. de 20239,379,609,259,459,454.175.600
04 de dez. de 20239,019,398,879,319,317.521.700
01 de dez. de 20238,709,078,579,059,054.307.200
30 de nov. de 20238,588,738,458,658,654.244.500
29 de nov. de 20238,388,558,388,448,442.636.600
28 de nov. de 20238,388,598,328,378,372.463.600
27 de nov. de 20238,488,508,278,388,382.073.500
24 de nov. de 20238,428,578,398,418,411.824.800
23 de nov. de 20238,458,618,428,498,492.261.400
22 de nov. de 20238,408,658,408,418,412.832.600
21 de nov. de 20238,428,548,278,388,383.527.200
20 de nov. de 20238,438,508,308,428,422.637.200
17 de nov. de 20238,448,588,358,358,354.000.400
16 de nov. de 20238,218,528,218,378,376.827.800
16 de nov. de 20230.083886 Dividendo
14 de nov. de 20237,768,327,688,198,118.141.400
13 de nov. de 20237,707,787,597,677,594.916.500
10 de nov. de 20238,008,087,657,757,677.147.700
09 de nov. de 20237,837,997,607,807,723.229.300
08 de nov. de 20237,637,967,617,757,673.494.300
07 de nov. de 20237,277,747,227,667,583.695.100
06 de nov. de 20237,627,657,287,347,264.016.000
03 de nov. de 20237,397,677,327,587,504.365.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...