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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jul de 20188,288,578,258,448,443.020.800
19 de jul de 20188,308,307,978,158,155.013.700
18 de jul de 20188,388,418,218,338,332.630.400
17 de jul de 20188,388,488,238,388,381.735.300
16 de jul de 20188,218,348,218,328,322.003.900
13 de jul de 20188,318,318,188,208,202.505.600
12 de jul de 20188,078,318,018,318,314.928.500
11 de jul de 20188,098,097,918,058,052.199.600
10 de jul de 20187,918,137,918,108,103.325.000
09 de jul de 20187,857,857,857,857,85-
06 de jul de 20187,988,037,777,857,853.373.200
05 de jul de 20187,838,107,687,957,959.747.900
04 de jul de 20187,467,557,437,507,501.585.500
03 de jul de 20187,257,547,257,457,452.484.800
02 de jul de 20187,387,387,177,247,241.589.100
29 de jun de 20187,137,427,137,407,4011.419.600
28 de jun de 20187,147,176,987,087,083.211.300
27 de jun de 20187,267,357,057,147,142.513.400
26 de jun de 20187,347,417,087,267,263.051.600
25 de jun de 20187,197,347,077,277,272.634.000
22 de jun de 20187,267,347,067,127,122.815.500
21 de jun de 20187,547,577,157,267,263.081.700
20 de jun de 20187,607,777,367,557,555.433.200
19 de jun de 20187,157,567,157,457,454.397.600
18 de jun de 20187,457,457,277,387,382.888.300
15 de jun de 20187,697,747,367,517,513.637.400
14 de jun de 20188,038,217,687,757,753.207.500
13 de jun de 20187,998,407,938,078,074.508.300
12 de jun de 20187,758,037,647,977,972.751.200
11 de jun de 20187,907,907,647,707,702.598.900
08 de jun de 20187,507,817,287,757,753.011.300
07 de jun de 20187,637,637,137,407,404.508.600
06 de jun de 20187,827,877,657,797,791.948.700
05 de jun de 20188,198,197,837,857,853.955.500
04 de jun de 20188,078,238,058,238,233.039.100
01 de jun de 20187,938,077,777,947,943.886.000
30 de mai de 20187,728,057,727,907,905.429.000
29 de mai de 20187,557,787,487,677,674.310.100
28 de mai de 20187,697,697,327,457,453.372.300
25 de mai de 20188,288,287,937,947,942.852.100
24 de mai de 20187,908,287,858,228,225.875.700
23 de mai de 20188,258,298,008,068,064.238.500
22 de mai de 20188,388,598,198,328,324.715.400
21 de mai de 20188,358,428,158,308,305.002.300
18 de mai de 20188,508,548,208,308,304.263.100
17 de mai de 20188,958,978,398,618,613.848.600
16 de mai de 20188,949,128,848,978,972.216.300
15 de mai de 20188,809,038,578,898,894.391.200
14 de mai de 20189,149,198,768,888,883.631.300
11 de mai de 20189,529,628,989,159,157.891.000
10 de mai de 20189,489,669,469,509,503.625.900
09 de mai de 20189,499,579,409,469,463.221.400
08 de mai de 20189,509,589,319,519,512.838.300
07 de mai de 20189,489,539,329,509,502.359.600
04 de mai de 20189,299,559,119,489,482.500.800
03 de mai de 20189,609,669,319,339,332.730.200
02 de mai de 20189,589,659,279,569,565.381.900
02 de mai de 20180.372793 Dividendo
30 de abr de 20189,7910,029,759,959,584.284.100
27 de abr de 20189,689,779,629,769,393.361.600
26 de abr de 20189,779,809,559,609,243.273.700
25 de abr de 20189,469,659,259,559,194.349.500
24 de abr de 20189,689,779,399,439,083.123.600
23 de abr de 20189,709,849,549,629,262.474.100
20 de abr de 20189,509,809,319,759,382.914.500
19 de abr de 20189,389,559,299,529,161.987.000
18 de abr de 20189,549,609,359,449,092.970.400
17 de abr de 20189,329,579,239,429,072.968.200
16 de abr de 20189,319,479,169,268,912.942.300
13 de abr de 20189,579,709,249,258,904.701.900
12 de abr de 20189,219,529,219,499,135.284.900
11 de abr de 20188,769,158,769,098,752.797.500
10 de abr de 20188,909,078,818,858,524.209.800
09 de abr de 20189,159,208,758,808,474.162.600
06 de abr de 20188,969,178,719,038,695.002.600
05 de abr de 20188,798,988,728,978,633.349.800
04 de abr de 20188,408,778,348,678,352.327.600
03 de abr de 20188,308,558,308,498,172.944.800
02 de abr de 20188,788,788,308,307,995.787.200
29 de mar de 20188,708,848,618,758,422.704.900
28 de mar de 20188,878,878,548,608,285.405.900
27 de mar de 20188,798,878,628,878,543.967.700
26 de mar de 20188,598,798,598,728,393.113.700
23 de mar de 20188,698,898,548,588,264.002.400
22 de mar de 20188,468,748,438,748,413.181.500
21 de mar de 20188,358,608,348,498,172.605.400
20 de mar de 20188,688,768,318,378,064.035.700
19 de mar de 20188,618,718,428,638,312.011.500
16 de mar de 20188,808,858,538,648,323.988.100
15 de mar de 20188,838,848,658,768,432.055.900
14 de mar de 20189,009,058,808,858,521.933.900
13 de mar de 20189,009,088,828,938,602.156.400
12 de mar de 20189,109,248,948,948,615.097.600
09 de mar de 20188,849,098,789,098,753.798.900
08 de mar de 20188,788,918,588,778,443.042.200
07 de mar de 20188,919,008,708,718,384.799.300
06 de mar de 20189,129,188,918,918,583.820.000
05 de mar de 20189,179,198,969,098,753.442.500
02 de mar de 20189,569,648,879,178,8313.694.700
01 de mar de 201810,1510,159,239,238,8813.416.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...