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

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de out de 20188,378,508,278,478,473.281.300
18 de out de 20188,138,368,138,308,301.878.800
17 de out de 20188,178,238,068,218,214.070.700
16 de out de 20188,058,307,988,228,222.498.400
15 de out de 20188,258,267,927,977,971.976.200
11 de out de 20188,178,438,088,138,133.449.000
10 de out de 20188,308,328,018,028,022.548.100
09 de out de 2018------
08 de out de 2018------
05 de out de 20187,747,857,517,687,684.568.700
04 de out de 20187,447,787,447,687,683.461.900
03 de out de 2018------
02 de out de 20187,227,417,227,417,413.108.800
01 de out de 20187,197,207,047,117,111.544.500
28 de set de 20187,047,226,977,167,163.026.600
27 de set de 20186,967,156,917,057,051.986.100
26 de set de 20186,997,056,856,966,965.356.300
25 de set de 20187,097,247,007,137,132.597.800
24 de set de 20187,327,407,057,137,133.521.400
21 de set de 20187,377,607,217,297,293.974.100
20 de set de 20187,457,547,267,297,295.254.600
19 de set de 20187,647,657,437,457,452.673.400
18 de set de 20187,507,757,467,727,722.104.900
17 de set de 20187,377,537,287,507,502.870.300
14 de set de 20187,567,567,377,417,412.381.200
13 de set de 20187,647,687,467,517,513.147.900
12 de set de 20187,477,657,477,617,612.171.000
11 de set de 20187,557,557,337,457,455.099.800
10 de set de 20187,707,927,547,677,675.489.100
06 de set de 20187,267,657,227,657,656.417.800
05 de set de 20187,137,207,017,067,062.044.400
04 de set de 20187,247,267,057,127,122.743.100
03 de set de 20187,117,327,087,307,301.996.600
31 de ago de 20187,167,407,107,107,104.218.300
30 de ago de 20187,377,387,137,187,182.364.200
29 de ago de 20187,317,497,237,447,443.075.300
28 de ago de 20187,397,427,127,327,322.303.900
27 de ago de 20187,207,457,207,407,402.389.500
24 de ago de 20187,247,347,057,217,214.041.100
23 de ago de 20187,357,357,117,137,132.204.400
22 de ago de 20187,237,367,057,357,353.785.100
21 de ago de 20187,517,527,237,257,252.994.600
20 de ago de 20187,537,607,467,537,531.272.200
17 de ago de 20187,457,637,417,527,522.873.100
16 de ago de 20187,707,717,487,507,502.400.000
15 de ago de 20187,807,827,607,607,602.982.700
14 de ago de 20187,837,987,807,927,921.992.900
13 de ago de 20187,577,807,437,777,773.370.200
10 de ago de 20187,667,797,537,607,603.477.500
09 de ago de 20187,867,937,607,727,723.781.500
08 de ago de 20188,088,107,817,857,852.296.500
07 de ago de 20188,248,317,998,088,082.546.800
06 de ago de 20188,268,268,098,228,223.272.400
03 de ago de 20187,928,307,928,278,273.431.500
02 de ago de 20187,898,027,807,927,922.646.300
01 de ago de 20187,797,987,737,927,925.277.900
31 de jul de 20188,068,067,807,807,803.513.800
30 de jul de 20188,258,348,048,058,053.830.000
27 de jul de 20188,188,508,188,208,204.019.900
26 de jul de 20188,358,388,118,178,172.798.900
25 de jul de 20188,348,478,308,358,351.389.300
24 de jul de 20188,588,608,338,338,332.130.300
23 de jul de 20188,498,618,408,438,433.016.700
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
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...