EcoRodovias Infraestrutura e Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	7.960	7.960	7.710	7.730	7.100	3,058,800
2023-08-29	7.860	8.000	7.820	7.910	7.265	2,690,000
2023-08-28	7.980	8.070	7.750	7.850	7.210	4,026,600
2023-08-25	8.000	8.080	7.830	7.940	7.293	2,859,200
2023-08-24	8.200	8.240	7.960	8.000	7.348	2,932,400
2023-08-23	7.960	8.240	7.940	8.180	7.513	3,216,400
2023-08-22	7.760	7.980	7.710	7.900	7.256	2,807,200
2023-08-21	7.700	7.750	7.560	7.680	7.054	3,683,500
2023-08-18	7.800	7.840	7.600	7.750	7.118	3,284,500
2023-08-17	8.050	8.090	7.750	7.790	7.155	2,680,700
2023-08-16	8.200	8.260	8.010	8.010	7.357	3,200,600
2023-08-15	8.140	8.290	8.060	8.190	7.522	4,374,200
2023-08-14	8.100	8.180	8.010	8.160	7.495	4,542,700
2023-08-11	8.270	8.340	7.990	8.020	7.366	2,776,300
2023-08-10	8.170	8.260	8.040	8.230	7.559	2,806,900
2023-08-09	8.240	8.270	8.040	8.130	7.467	2,620,100
2023-08-08	7.940	8.290	7.840	8.260	7.586	3,178,900
2023-08-07	8.140	8.140	7.960	8.070	7.412	3,723,300
2023-08-04	8.290	8.300	8.090	8.150	7.485	4,805,100
2023-08-03	8.400	8.650	8.230	8.310	7.632	4,478,700
2023-08-02	8.340	8.390	8.120	8.390	7.706	5,648,900
2023-08-01	8.280	8.390	7.910	8.340	7.660	9,027,500
2023-07-31	8.160	8.210	8.030	8.210	7.541	8,672,400
2023-07-28	8.080	8.140	7.960	8.090	7.430	5,211,300
2023-07-27	8.070	8.070	7.920	7.950	7.302	3,691,300
2023-07-26	8.060	8.080	7.970	8.000	7.348	9,943,500
2023-07-25	8.170	8.380	8.040	8.060	7.403	5,241,400
2023-07-24	8.120	8.150	7.710	8.100	7.440	7,211,600
2023-07-21	7.980	8.110	7.910	8.110	7.449	6,193,400
2023-07-20	7.620	8.050	7.620	8.000	7.348	11,478,000
2023-07-19	7.350	7.700	7.300	7.620	6.999	11,133,400
2023-07-18	6.920	7.120	6.870	7.010	6.438	5,238,000
2023-07-17	6.620	6.900	6.490	6.900	6.337	6,678,300
2023-07-14	6.600	6.670	6.540	6.570	6.034	6,377,000
2023-07-13	6.460	6.600	6.430	6.570	6.034	3,791,200
2023-07-12	6.300	6.470	6.250	6.400	5.878	6,374,100
2023-07-11	6.380	6.390	6.020	6.220	5.713	3,319,300
2023-07-10	6.380	6.400	6.300	6.370	5.851	2,301,600
2023-07-07	6.230	6.430	6.180	6.370	5.851	2,626,700
2023-07-06	6.350	6.380	6.150	6.200	5.694	5,595,000
2023-07-05	6.490	6.530	6.410	6.430	5.906	4,739,100
2023-07-04	6.530	6.540	6.450	6.480	5.952	2,735,200
2023-07-03	6.500	6.600	6.450	6.520	5.988	3,629,600
2023-06-30	6.650	6.680	6.440	6.500	5.970	6,081,700
2023-06-29	6.570	6.610	6.480	6.600	6.062	3,854,400
2023-06-28	6.550	6.550	6.440	6.510	5.979	3,079,100
2023-06-27	6.850	6.880	6.400	6.570	6.034	5,716,900
2023-06-26	6.940	7.030	6.690	6.770	6.218	3,802,000
2023-06-23	7.000	7.030	6.910	6.990	6.420	6,592,000
2023-06-22	7.100	7.130	6.850	7.080	6.503	9,438,100
2023-06-21	7.280	7.290	7.090	7.150	6.567	5,539,800
2023-06-20	7.030	7.320	7.000	7.250	6.659	13,106,500
2023-06-19	6.980	7.130	6.850	7.060	6.484	5,551,300
2023-06-16	6.940	7.020	6.900	6.990	6.420	5,123,600
2023-06-15	6.940	7.100	6.860	6.990	6.420	5,272,700
2023-06-14	6.730	6.920	6.680	6.850	6.291	7,341,100
2023-06-13	6.950	6.960	6.620	6.700	6.154	3,803,400
2023-06-12	6.900	7.000	6.850	6.910	6.347	3,018,500
2023-06-09	6.920	7.000	6.810	6.910	6.347	4,010,900
2023-06-07	7.100	7.120	6.820	6.910	6.347	4,440,100

← NewerPage 14 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.