EcoRodovias Infraestrutura e Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	8.380	8.590	8.320	8.370	7.772	2,463,600
2023-11-27	8.480	8.500	8.270	8.380	7.782	2,073,500
2023-11-24	8.420	8.570	8.390	8.410	7.810	1,824,800
2023-11-23	8.450	8.610	8.420	8.490	7.884	2,261,400
2023-11-22	8.400	8.650	8.400	8.410	7.810	2,832,600
2023-11-21	8.420	8.540	8.270	8.380	7.782	3,527,200
2023-11-20	8.430	8.500	8.300	8.420	7.819	2,637,200
2023-11-17	8.440	8.580	8.350	8.350	7.754	4,000,400
2023-11-16	8.210	8.520	8.210	8.370	7.772	6,827,800
2023-11-14	7.760	8.320	7.680	8.190	7.605	8,141,400
2023-11-13	7.700	7.780	7.590	7.670	7.045	4,916,500
2023-11-10	8.000	8.080	7.650	7.750	7.118	7,147,700
2023-11-09	7.830	7.990	7.600	7.800	7.164	3,229,300
2023-11-08	7.630	7.960	7.610	7.750	7.118	3,494,300
2023-11-07	7.270	7.740	7.220	7.660	7.035	3,695,100
2023-11-06	7.620	7.650	7.280	7.340	6.741	4,016,000
2023-11-03	7.390	7.670	7.320	7.580	6.962	4,365,500
2023-11-01	7.040	7.210	6.980	7.160	6.576	3,332,900
2023-10-31	7.020	7.080	6.880	7.020	6.448	3,178,500
2023-10-30	7.090	7.150	6.900	7.020	6.448	3,356,000
2023-10-27	7.400	7.490	6.960	7.000	6.429	3,285,600
2023-10-26	7.240	7.430	7.220	7.390	6.787	3,104,100
2023-10-25	7.370	7.430	7.200	7.240	6.650	3,161,300
2023-10-24	7.300	7.440	7.270	7.390	6.787	2,844,600
2023-10-23	7.020	7.290	6.950	7.240	6.650	3,150,400
2023-10-20	7.020	7.090	6.870	7.020	6.448	3,029,500
2023-10-19	7.040	7.290	7.020	7.090	6.512	2,910,600
2023-10-18	7.180	7.190	6.930	7.060	6.484	4,227,200
2023-10-17	7.350	7.380	7.140	7.210	6.622	2,989,300
2023-10-16	7.450	7.490	7.290	7.390	6.787	3,401,500
2023-10-13	7.840	7.900	7.420	7.420	6.815	3,970,400
2023-10-11	7.810	7.970	7.800	7.870	7.228	4,864,400
2023-10-10	7.510	7.860	7.490	7.810	7.173	4,919,100
2023-10-09	7.220	7.550	7.180	7.500	6.888	4,829,400
2023-10-06	7.330	7.360	7.070	7.300	6.705	3,766,000
2023-10-05	7.350	7.480	7.240	7.380	6.778	1,788,100
2023-10-04	7.300	7.420	7.250	7.350	6.751	2,674,200
2023-10-03	7.560	7.730	7.210	7.250	6.659	6,799,000
2023-10-02	7.770	7.770	7.570	7.620	6.999	4,124,000
2023-09-29	7.750	7.900	7.670	7.740	7.109	4,860,800
2023-09-28	7.240	7.670	7.220	7.620	6.999	4,950,000
2023-09-27	7.230	7.300	7.030	7.230	6.640	3,483,500
2023-09-26	7.400	7.460	7.130	7.180	6.595	7,439,100
2023-09-25	7.250	7.480	7.170	7.410	6.806	5,541,700
2023-09-22	7.460	7.480	7.240	7.310	6.714	6,699,100
2023-09-21	7.550	7.590	7.310	7.430	6.824	9,373,400
2023-09-20	7.720	7.830	7.640	7.640	7.017	3,796,000
2023-09-19	7.590	7.720	7.540	7.690	7.063	4,639,100
2023-09-18	7.540	7.660	7.500	7.590	6.971	4,174,100
2023-09-15	7.980	7.980	7.520	7.520	6.907	6,623,600
2023-09-14	7.920	7.990	7.800	7.940	7.293	3,296,700
2023-09-13	7.860	8.010	7.820	7.830	7.192	3,024,500
2023-09-12	7.920	8.040	7.820	7.880	7.237	3,052,700
2023-09-11	7.790	7.890	7.700	7.890	7.247	2,749,600
2023-09-08	7.680	7.890	7.670	7.680	7.054	3,987,600
2023-09-06	7.700	7.860	7.680	7.690	7.063	3,513,500
2023-09-05	7.670	7.780	7.620	7.700	7.072	4,089,000
2023-09-04	7.720	7.810	7.680	7.750	7.118	3,418,000
2023-09-01	7.570	7.780	7.530	7.780	7.146	6,371,500
2023-08-31	7.710	7.740	7.420	7.550	6.934	4,799,900

← NewerPage 13 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.