EcoRodovias Infraestrutura e Logística S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.900 | 13.130 | 12.680 | 13.060 | 13.060 | 8,020,400 |
| 2026-10-15 | 13.100 | 13.630 | 12.720 | 12.760 | 12.760 | 16,238,300 |
| 2026-10-14 | 13.300 | 13.880 | 12.780 | 13.750 | 13.750 | 15,690,600 |
| 2026-10-13 | 14.470 | 14.500 | 13.700 | 13.730 | 13.730 | 12,609,400 |
| 2026-10-09 | 13.900 | 14.870 | 13.830 | 14.750 | 14.750 | 15,986,900 |
| 2026-10-08 | 12.750 | 14.150 | 12.720 | 13.770 | 13.770 | 20,564,300 |
| 2026-10-07 | 12.890 | 13.500 | 12.830 | 12.850 | 12.850 | 15,106,700 |
| 2026-10-06 | 12.330 | 13.210 | 12.190 | 12.990 | 12.990 | 19,074,400 |
| 2026-10-05 | 11.800 | 12.900 | 11.200 | 12.330 | 12.330 | 33,511,700 |
| 2026-10-02 | 9.570 | 9.910 | 9.130 | 9.890 | 9.890 | 22,505,800 |
| 2026-10-01 | 9.090 | 9.330 | 8.910 | 9.310 | 9.310 | 11,232,200 |
| 2026-09-30 | 8.880 | 9.030 | 8.720 | 9.030 | 9.030 | 12,411,800 |
| 2026-09-29 | 8.700 | 8.720 | 8.560 | 8.670 | 8.670 | 10,919,400 |
| 2026-09-28 | 8.940 | 8.940 | 8.550 | 8.660 | 8.660 | 15,311,700 |
| 2026-09-25 | 9.130 | 9.190 | 8.710 | 8.980 | 8.980 | 10,071,400 |
| 2026-09-24 | 8.650 | 9.220 | 8.560 | 8.930 | 8.930 | 14,466,300 |
| 2026-09-23 | 8.530 | 8.780 | 8.400 | 8.590 | 8.590 | 18,224,400 |
| 2026-09-22 | 8.680 | 8.690 | 8.410 | 8.570 | 8.570 | 12,490,000 |
| 2026-09-21 | 8.320 | 8.760 | 8.250 | 8.730 | 8.730 | 10,419,300 |
| 2026-09-18 | 8.150 | 8.310 | 8.040 | 8.270 | 8.270 | 11,439,200 |
| 2026-09-17 | 8.250 | 8.250 | 7.910 | 8.200 | 8.200 | 7,337,700 |
| 2026-09-16 | 8.080 | 8.290 | 8.080 | 8.220 | 8.220 | 7,473,500 |
| 2026-09-15 | 7.880 | 8.120 | 7.760 | 8.090 | 8.090 | 6,130,900 |
| 2026-09-14 | 7.980 | 8.010 | 7.780 | 7.840 | 7.840 | 8,342,200 |
| 2026-09-11 | 8.310 | 8.320 | 8.020 | 8.140 | 8.140 | 5,688,700 |
| 2026-09-10 | 7.820 | 8.320 | 7.750 | 8.220 | 8.220 | 6,323,800 |
| 2026-09-09 | 8.060 | 8.100 | 7.750 | 7.900 | 7.900 | 4,119,300 |
| 2026-09-08 | 8.070 | 8.270 | 8.040 | 8.110 | 8.110 | 6,634,700 |
| 2026-09-04 | 7.610 | 7.930 | 7.500 | 7.920 | 7.920 | 8,222,000 |
| 2026-09-03 | 8.040 | 8.040 | 7.600 | 7.640 | 7.640 | 9,328,000 |
| 2026-09-02 | 7.310 | 7.990 | 7.080 | 7.730 | 7.730 | 13,925,400 |
| 2026-09-01 | 7.310 | 7.510 | 7.190 | 7.240 | 7.240 | 11,941,400 |
| 2026-08-31 | 7.150 | 7.330 | 7.110 | 7.290 | 7.290 | 5,762,100 |
| 2026-08-28 | 6.960 | 7.010 | 6.750 | 6.910 | 6.910 | 3,972,700 |
| 2026-08-27 | 6.890 | 7.030 | 6.880 | 6.960 | 6.960 | 3,614,700 |
| 2026-08-26 | 6.990 | 7.200 | 6.930 | 6.950 | 6.950 | 4,287,200 |
| 2026-08-25 | 6.660 | 6.980 | 6.660 | 6.950 | 6.950 | 5,721,200 |
| 2026-08-24 | 6.620 | 6.760 | 6.610 | 6.670 | 6.670 | 3,998,000 |
| 2026-08-21 | 6.280 | 6.770 | 6.280 | 6.690 | 6.690 | 9,382,500 |
| 2026-08-20 | 6.030 | 6.260 | 6.000 | 6.240 | 6.240 | 6,597,000 |
| 2026-08-19 | 6.000 | 6.120 | 5.990 | 6.100 | 6.100 | 4,613,300 |
| 2026-08-18 | 5.960 | 6.020 | 5.840 | 5.870 | 5.870 | 3,614,000 |
| 2026-08-17 | 5.870 | 6.040 | 5.870 | 5.980 | 5.980 | 4,349,200 |
| 2026-08-14 | 6.060 | 6.090 | 5.850 | 5.910 | 5.910 | 5,033,300 |
| 2026-08-13 | 6.160 | 6.220 | 6.050 | 6.120 | 6.120 | 3,153,300 |
| 2026-08-12 | 6.020 | 6.180 | 5.930 | 6.170 | 6.170 | 4,585,500 |
| 2026-08-11 | 6.230 | 6.290 | 6.010 | 6.010 | 6.010 | 4,071,300 |
| 2026-08-10 | 6.620 | 6.640 | 6.240 | 6.240 | 6.240 | 7,897,300 |
| 2026-08-07 | 6.850 | 6.880 | 6.430 | 6.630 | 6.630 | 6,553,600 |
| 2026-08-06 | 7.190 | 7.220 | 6.800 | 6.820 | 6.820 | 7,732,300 |
| 2026-08-05 | 7.180 | 7.320 | 7.050 | 7.240 | 7.240 | 5,310,900 |
| 2026-08-04 | 7.210 | 7.240 | 7.090 | 7.110 | 7.110 | 2,533,100 |
| 2026-08-03 | 7.010 | 7.220 | 6.850 | 7.030 | 7.030 | 11,138,300 |
| 2026-07-31 | 6.850 | 7.120 | 6.840 | 6.930 | 6.930 | 5,447,600 |
| 2026-07-30 | 6.930 | 7.030 | 6.890 | 7.030 | 7.030 | 5,820,200 |
| 2026-07-29 | 7.160 | 7.160 | 6.850 | 6.890 | 6.890 | 4,764,900 |
| 2026-07-28 | 7.380 | 7.440 | 7.110 | 7.170 | 7.170 | 3,287,800 |
| 2026-07-27 | 7.050 | 7.200 | 6.980 | 7.130 | 7.130 | 4,323,700 |
| 2026-07-24 | 6.880 | 7.010 | 6.830 | 7.010 | 7.010 | 3,872,600 |
| 2026-07-23 | 7.020 | 7.020 | 6.860 | 6.960 | 6.960 | 3,778,100 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-04 | 0.3087 BRL |
| 2024-05-13 | 0.1945 BRL |
| 2023-11-14 | 0.0839 BRL |
| 2022-12-05 | 0.0076 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.