EcoRodovias Infraestrutura e Logística S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7.220 | 7.320 | 7.170 | 7.240 | 6.908 | 3,119,800 |
| 2024-05-22 | 7.390 | 7.390 | 7.200 | 7.210 | 6.880 | 4,341,500 |
| 2024-05-21 | 7.230 | 7.460 | 7.210 | 7.390 | 7.052 | 5,125,200 |
| 2024-05-20 | 7.310 | 7.310 | 7.190 | 7.220 | 6.889 | 7,877,500 |
| 2024-05-17 | 7.210 | 7.390 | 7.140 | 7.310 | 6.975 | 4,057,100 |
| 2024-05-16 | 7.250 | 7.270 | 7.120 | 7.190 | 6.861 | 6,530,200 |
| 2024-05-15 | 7.130 | 7.260 | 7.120 | 7.210 | 6.880 | 6,289,500 |
| 2024-05-14 | 7.200 | 7.290 | 7.160 | 7.190 | 6.861 | 4,714,600 |
| 2024-05-13 | 7.250 | 7.580 | 7.250 | 7.350 | 7.013 | 5,903,100 |
| 2024-05-10 | 7.350 | 7.540 | 7.250 | 7.250 | 6.732 | 4,365,200 |
| 2024-05-09 | 7.210 | 7.230 | 7.050 | 7.150 | 6.640 | 3,098,700 |
| 2024-05-08 | 7.160 | 7.280 | 7.140 | 7.230 | 6.714 | 1,703,000 |
| 2024-05-07 | 7.090 | 7.310 | 7.090 | 7.260 | 6.742 | 3,099,200 |
| 2024-05-06 | 7.350 | 7.400 | 7.040 | 7.090 | 6.584 | 5,283,800 |
| 2024-05-03 | 7.410 | 7.570 | 7.410 | 7.420 | 6.890 | 4,749,300 |
| 2024-05-02 | 7.370 | 7.420 | 7.260 | 7.270 | 6.751 | 3,312,600 |
| 2024-04-30 | 7.460 | 7.510 | 7.250 | 7.250 | 6.732 | 5,838,300 |
| 2024-04-29 | 7.430 | 7.540 | 7.430 | 7.510 | 6.974 | 4,444,600 |
| 2024-04-26 | 7.260 | 7.530 | 7.260 | 7.470 | 6.937 | 4,865,600 |
| 2024-04-25 | 7.360 | 7.440 | 7.190 | 7.190 | 6.677 | 5,025,700 |
| 2024-04-24 | 7.460 | 7.510 | 7.360 | 7.360 | 6.835 | 3,883,400 |
| 2024-04-23 | 7.540 | 7.650 | 7.440 | 7.450 | 6.918 | 4,099,000 |
| 2024-04-22 | 7.490 | 7.650 | 7.450 | 7.560 | 7.020 | 3,941,200 |
| 2024-04-19 | 7.510 | 7.580 | 7.390 | 7.490 | 6.955 | 8,027,600 |
| 2024-04-18 | 7.600 | 7.670 | 7.390 | 7.500 | 6.965 | 4,039,600 |
| 2024-04-17 | 7.610 | 7.790 | 7.590 | 7.600 | 7.057 | 4,016,600 |
| 2024-04-16 | 7.620 | 7.710 | 7.460 | 7.590 | 7.048 | 6,435,900 |
| 2024-04-15 | 7.660 | 7.690 | 7.580 | 7.650 | 7.104 | 3,792,200 |
| 2024-04-12 | 7.890 | 7.900 | 7.540 | 7.640 | 7.095 | 4,472,600 |
| 2024-04-11 | 7.930 | 8.040 | 7.810 | 7.860 | 7.299 | 3,428,600 |
| 2024-04-10 | 8.150 | 8.180 | 7.890 | 7.960 | 7.392 | 5,503,000 |
| 2024-04-09 | 8.010 | 8.260 | 8.010 | 8.220 | 7.633 | 4,156,700 |
| 2024-04-08 | 7.840 | 8.120 | 7.790 | 8.010 | 7.438 | 5,556,900 |
| 2024-04-05 | 7.890 | 7.900 | 7.800 | 7.820 | 7.262 | 2,417,700 |
| 2024-04-04 | 7.850 | 8.000 | 7.850 | 7.910 | 7.345 | 3,904,600 |
| 2024-04-03 | 7.810 | 7.950 | 7.790 | 7.830 | 7.271 | 2,960,900 |
| 2024-04-02 | 7.920 | 7.940 | 7.750 | 7.840 | 7.280 | 6,201,000 |
| 2024-04-01 | 8.100 | 8.220 | 7.900 | 7.950 | 7.382 | 4,273,700 |
| 2024-03-28 | 8.250 | 8.350 | 8.120 | 8.150 | 7.568 | 5,308,900 |
| 2024-03-27 | 8.240 | 8.340 | 8.120 | 8.260 | 7.670 | 3,079,800 |
| 2024-03-26 | 8.490 | 8.490 | 8.170 | 8.240 | 7.652 | 6,922,700 |
| 2024-03-25 | 8.690 | 8.690 | 8.440 | 8.470 | 7.865 | 8,849,700 |
| 2024-03-22 | 8.950 | 8.950 | 8.600 | 8.680 | 8.060 | 10,128,200 |
| 2024-03-21 | 8.990 | 9.090 | 8.880 | 8.980 | 8.339 | 2,522,000 |
| 2024-03-20 | 8.880 | 9.010 | 8.740 | 9.010 | 8.367 | 3,242,600 |
| 2024-03-19 | 8.900 | 9.040 | 8.830 | 8.880 | 8.246 | 2,929,300 |
| 2024-03-18 | 8.940 | 8.990 | 8.720 | 8.940 | 8.302 | 3,669,600 |
| 2024-03-15 | 9.200 | 9.210 | 8.810 | 8.900 | 8.265 | 8,952,100 |
| 2024-03-14 | 9.580 | 9.580 | 9.000 | 9.230 | 8.571 | 8,201,500 |
| 2024-03-13 | 9.200 | 9.620 | 9.190 | 9.450 | 8.775 | 4,052,800 |
| 2024-03-12 | 9.180 | 9.320 | 8.890 | 9.240 | 8.580 | 5,062,800 |
| 2024-03-11 | 8.890 | 9.220 | 8.890 | 9.130 | 8.478 | 2,122,400 |
| 2024-03-08 | 8.990 | 9.240 | 8.880 | 8.940 | 8.302 | 2,910,200 |
| 2024-03-07 | 9.060 | 9.250 | 9.010 | 9.020 | 8.376 | 1,666,700 |
| 2024-03-06 | 9.300 | 9.450 | 9.060 | 9.060 | 8.413 | 1,900,500 |
| 2024-03-05 | 9.120 | 9.350 | 9.120 | 9.210 | 8.553 | 1,969,600 |
| 2024-03-04 | 9.300 | 9.400 | 9.090 | 9.120 | 8.469 | 1,540,700 |
| 2024-03-01 | 9.180 | 9.540 | 9.160 | 9.300 | 8.636 | 4,153,700 |
| 2024-02-29 | 9.280 | 9.300 | 8.910 | 9.180 | 8.525 | 3,776,700 |
| 2024-02-28 | 9.320 | 9.380 | 9.190 | 9.290 | 8.627 | 1,516,800 |
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.