EcoRodovias Infraestrutura e Logística S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.160	9.400	9.160	9.340	8.673	1,765,900
2024-02-26	9.050	9.460	9.050	9.130	8.478	2,501,800
2024-02-23	9.250	9.250	9.010	9.030	8.385	1,523,700
2024-02-22	9.110	9.370	9.060	9.170	8.515	2,391,400
2024-02-21	9.070	9.150	8.980	8.980	8.339	1,325,700
2024-02-20	8.670	9.120	8.650	9.060	8.413	2,779,500
2024-02-19	8.910	8.950	8.730	8.760	8.135	1,634,700
2024-02-16	9.220	9.300	9.010	9.010	8.367	1,732,300
2024-02-15	9.070	9.190	9.000	9.130	8.478	6,630,400
2024-02-14	9.000	9.030	8.880	8.950	8.311	1,235,800
2024-02-09	9.070	9.290	8.980	9.050	8.404	2,750,700
2024-02-08	9.140	9.370	9.030	9.080	8.432	3,307,500
2024-02-07	8.860	9.330	8.720	9.270	8.608	3,792,500
2024-02-06	8.600	8.950	8.570	8.880	8.246	2,649,600
2024-02-05	8.810	8.930	8.560	8.620	8.005	3,306,700
2024-02-02	9.050	9.130	8.790	8.820	8.190	3,076,800
2024-02-01	9.050	9.130	8.840	9.090	8.441	1,705,000
2024-01-31	9.010	9.340	9.010	9.070	8.423	2,804,300
2024-01-30	9.000	9.070	8.980	9.000	8.358	1,402,900
2024-01-29	9.030	9.070	8.950	9.030	8.385	1,075,000
2024-01-26	9.100	9.180	8.950	9.060	8.413	2,272,300
2024-01-25	9.030	9.180	9.000	9.040	8.395	2,202,600
2024-01-24	9.040	9.130	8.940	9.000	8.358	2,973,600
2024-01-23	8.920	9.060	8.910	9.030	8.385	2,267,100
2024-01-22	9.160	9.190	8.780	8.910	8.274	2,760,100
2024-01-19	9.020	9.200	8.840	9.120	8.469	3,258,900
2024-01-18	9.000	9.080	8.800	8.950	8.311	3,883,600
2024-01-17	8.820	9.030	8.770	9.000	8.358	3,517,000
2024-01-16	9.270	9.270	8.810	8.810	8.181	3,060,800
2024-01-15	9.260	9.410	9.150	9.390	8.720	1,852,400
2024-01-12	9.180	9.450	9.120	9.320	8.655	2,199,600
2024-01-11	9.300	9.360	9.050	9.140	8.488	2,088,200
2024-01-10	9.290	9.380	9.130	9.300	8.636	2,128,800
2024-01-09	9.350	9.350	9.160	9.290	8.627	2,163,000
2024-01-08	9.160	9.480	8.980	9.350	8.683	1,868,400
2024-01-05	9.150	9.330	9.060	9.250	8.590	2,033,300
2024-01-04	9.390	9.450	9.060	9.150	8.497	3,329,100
2024-01-03	9.390	9.570	9.340	9.430	8.757	2,978,600
2024-01-02	9.340	9.490	9.200	9.450	8.775	4,884,700
2023-12-28	9.650	9.750	9.420	9.420	8.748	3,285,600
2023-12-27	9.660	9.730	9.550	9.650	8.961	1,963,000
2023-12-26	9.780	9.810	9.610	9.660	8.970	1,546,900
2023-12-22	9.720	9.820	9.630	9.740	9.045	1,630,000
2023-12-21	9.730	9.800	9.610	9.700	9.008	2,438,300
2023-12-20	9.770	9.870	9.630	9.710	9.017	1,912,200
2023-12-19	9.840	9.850	9.630	9.770	9.073	1,687,100
2023-12-18	9.500	9.810	9.500	9.740	9.045	3,212,100
2023-12-15	9.550	9.560	9.370	9.540	8.859	4,155,800
2023-12-14	9.580	9.740	9.460	9.500	8.822	4,502,200
2023-12-13	9.240	9.620	9.150	9.550	8.868	2,679,500
2023-12-12	9.330	9.630	9.240	9.240	8.580	2,828,700
2023-12-11	9.170	9.430	9.070	9.350	8.683	2,040,500
2023-12-08	9.170	9.300	9.050	9.190	8.534	3,360,000
2023-12-07	9.490	9.510	8.970	9.170	8.515	9,645,400
2023-12-06	9.500	9.670	9.430	9.630	8.943	3,745,000
2023-12-05	9.370	9.600	9.250	9.450	8.775	4,175,600
2023-12-04	9.010	9.390	8.870	9.310	8.645	7,521,700
2023-12-01	8.700	9.070	8.570	9.050	8.404	4,307,200
2023-11-30	8.580	8.730	8.450	8.650	8.033	4,244,500
2023-11-29	8.380	8.550	8.380	8.440	7.838	2,636,600

← NewerPage 12 of 21 · 1,246 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.