EcoRodovias Infraestrutura e Logística S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 7.950 | 8.050 | 7.760 | 7.800 | 7.443 | 1,797,300 |
| 2024-08-15 | 7.820 | 8.070 | 7.790 | 7.990 | 7.624 | 2,501,100 |
| 2024-08-14 | 7.930 | 8.000 | 7.810 | 7.820 | 7.462 | 2,224,700 |
| 2024-08-13 | 7.770 | 8.020 | 7.770 | 7.910 | 7.548 | 3,491,800 |
| 2024-08-12 | 7.850 | 7.920 | 7.710 | 7.770 | 7.414 | 2,282,400 |
| 2024-08-09 | 7.740 | 7.900 | 7.730 | 7.850 | 7.491 | 2,659,800 |
| 2024-08-08 | 7.790 | 7.820 | 7.540 | 7.740 | 7.386 | 4,102,400 |
| 2024-08-07 | 7.740 | 7.950 | 7.720 | 7.800 | 7.443 | 3,644,000 |
| 2024-08-06 | 7.410 | 7.720 | 7.380 | 7.700 | 7.347 | 4,980,700 |
| 2024-08-05 | 7.390 | 7.550 | 7.290 | 7.340 | 7.004 | 4,670,300 |
| 2024-08-02 | 7.490 | 7.790 | 7.460 | 7.680 | 7.328 | 4,521,600 |
| 2024-08-01 | 7.330 | 7.700 | 7.230 | 7.460 | 7.118 | 7,565,100 |
| 2024-07-31 | 6.890 | 7.130 | 6.860 | 7.090 | 6.765 | 3,390,800 |
| 2024-07-30 | 6.950 | 7.010 | 6.790 | 6.830 | 6.517 | 1,981,500 |
| 2024-07-29 | 7.030 | 7.110 | 6.980 | 7.020 | 6.699 | 2,624,900 |
| 2024-07-26 | 6.860 | 7.070 | 6.850 | 7.070 | 6.746 | 3,696,800 |
| 2024-07-25 | 6.990 | 7.020 | 6.820 | 6.830 | 6.517 | 3,534,900 |
| 2024-07-24 | 6.960 | 7.150 | 6.920 | 6.960 | 6.641 | 4,976,900 |
| 2024-07-23 | 7.070 | 7.160 | 6.950 | 6.970 | 6.651 | 2,176,300 |
| 2024-07-22 | 7.060 | 7.160 | 7.010 | 7.140 | 6.813 | 2,836,000 |
| 2024-07-19 | 7.120 | 7.240 | 7.060 | 7.100 | 6.775 | 8,166,500 |
| 2024-07-18 | 7.420 | 7.420 | 7.000 | 7.100 | 6.775 | 4,331,800 |
| 2024-07-17 | 7.460 | 7.500 | 7.320 | 7.440 | 7.099 | 2,927,800 |
| 2024-07-16 | 7.420 | 7.590 | 7.410 | 7.460 | 7.118 | 3,121,300 |
| 2024-07-15 | 7.380 | 7.450 | 7.320 | 7.450 | 7.109 | 2,897,800 |
| 2024-07-12 | 7.530 | 7.570 | 7.340 | 7.440 | 7.099 | 2,770,500 |
| 2024-07-11 | 7.630 | 7.770 | 7.490 | 7.600 | 7.252 | 5,282,500 |
| 2024-07-10 | 7.600 | 7.820 | 7.510 | 7.550 | 7.204 | 3,769,500 |
| 2024-07-09 | 7.300 | 7.470 | 7.180 | 7.460 | 7.118 | 2,878,100 |
| 2024-07-08 | 7.210 | 7.350 | 7.160 | 7.350 | 7.013 | 4,076,100 |
| 2024-07-05 | 7.450 | 7.480 | 7.100 | 7.250 | 6.918 | 4,718,400 |
| 2024-07-04 | 7.300 | 7.540 | 7.300 | 7.490 | 7.147 | 4,580,000 |
| 2024-07-03 | 6.760 | 7.250 | 6.760 | 7.220 | 6.889 | 5,745,700 |
| 2024-07-02 | 6.650 | 6.860 | 6.630 | 6.730 | 6.422 | 3,269,100 |
| 2024-07-01 | 6.640 | 6.820 | 6.590 | 6.650 | 6.345 | 3,518,000 |
| 2024-06-28 | 6.840 | 6.950 | 6.570 | 6.600 | 6.298 | 3,582,300 |
| 2024-06-27 | 6.650 | 6.930 | 6.650 | 6.900 | 6.584 | 4,135,900 |
| 2024-06-26 | 6.870 | 6.870 | 6.600 | 6.650 | 6.345 | 3,240,900 |
| 2024-06-25 | 6.780 | 6.980 | 6.750 | 6.870 | 6.555 | 6,064,300 |
| 2024-06-24 | 6.310 | 6.820 | 6.310 | 6.790 | 6.479 | 5,208,000 |
| 2024-06-21 | 6.160 | 6.350 | 6.100 | 6.270 | 5.983 | 4,463,500 |
| 2024-06-20 | 6.170 | 6.300 | 6.080 | 6.110 | 5.830 | 5,209,700 |
| 2024-06-19 | 6.040 | 6.130 | 6.010 | 6.130 | 5.849 | 1,772,300 |
| 2024-06-18 | 6.220 | 6.240 | 6.030 | 6.070 | 5.792 | 3,146,300 |
| 2024-06-17 | 6.250 | 6.270 | 6.150 | 6.200 | 5.916 | 3,919,700 |
| 2024-06-14 | 6.190 | 6.360 | 6.130 | 6.270 | 5.983 | 3,171,300 |
| 2024-06-13 | 6.310 | 6.340 | 6.190 | 6.190 | 5.907 | 2,780,300 |
| 2024-06-12 | 6.610 | 6.650 | 6.200 | 6.300 | 6.012 | 5,921,400 |
| 2024-06-11 | 6.430 | 6.580 | 6.370 | 6.550 | 6.250 | 7,463,400 |
| 2024-06-10 | 6.700 | 6.700 | 6.390 | 6.400 | 6.107 | 3,496,600 |
| 2024-06-07 | 6.610 | 6.790 | 6.570 | 6.630 | 6.326 | 4,682,300 |
| 2024-06-06 | 6.660 | 6.920 | 6.560 | 6.700 | 6.393 | 7,141,900 |
| 2024-06-05 | 6.880 | 6.940 | 6.630 | 6.690 | 6.384 | 9,166,800 |
| 2024-06-04 | 6.890 | 6.990 | 6.820 | 6.930 | 6.613 | 2,634,800 |
| 2024-06-03 | 6.900 | 7.040 | 6.890 | 6.930 | 6.613 | 3,682,500 |
| 2024-05-31 | 6.950 | 7.040 | 6.870 | 6.890 | 6.575 | 3,311,800 |
| 2024-05-29 | 7.080 | 7.080 | 6.960 | 6.970 | 6.651 | 1,988,600 |
| 2024-05-28 | 7.200 | 7.310 | 7.060 | 7.060 | 6.737 | 1,988,300 |
| 2024-05-27 | 7.090 | 7.180 | 7.040 | 7.160 | 6.832 | 1,735,600 |
| 2024-05-24 | 7.320 | 7.320 | 7.090 | 7.090 | 6.765 | 3,409,300 |
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.