EcoRodovias Infraestrutura e Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	6.990	7.060	6.940	7.050	6.475	4,450,300
2023-06-05	7.010	7.020	6.880	6.940	6.374	6,059,700
2023-06-02	6.790	7.100	6.750	6.950	6.383	6,397,500
2023-06-01	6.310	6.680	6.240	6.660	6.117	7,884,600
2023-05-31	6.380	6.470	6.250	6.400	5.878	3,987,600
2023-05-30	6.420	6.500	6.350	6.400	5.878	3,235,600
2023-05-29	6.360	6.520	6.360	6.430	5.906	3,244,100
2023-05-26	6.630	6.660	6.330	6.390	5.869	6,561,100
2023-05-25	6.720	6.790	6.540	6.550	6.016	3,259,600
2023-05-24	6.500	6.630	6.450	6.560	6.025	3,270,200
2023-05-23	6.700	6.780	6.510	6.520	5.988	4,262,200
2023-05-22	6.920	6.970	6.650	6.730	6.181	4,663,500
2023-05-19	6.810	7.030	6.720	6.870	6.310	7,740,600
2023-05-18	6.840	6.880	6.680	6.760	6.209	5,167,800
2023-05-17	6.670	6.830	6.630	6.830	6.273	4,852,300
2023-05-16	6.660	6.850	6.580	6.640	6.099	5,591,000
2023-05-15	6.420	6.650	6.370	6.620	6.080	3,251,900
2023-05-12	6.640	6.670	6.310	6.410	5.887	8,120,100
2023-05-11	6.750	6.790	6.570	6.620	6.080	6,089,000
2023-05-10	6.870	7.150	6.730	6.770	6.218	10,551,500
2023-05-09	6.470	6.660	6.440	6.600	6.062	6,400,600
2023-05-08	6.530	6.720	6.460	6.460	5.933	4,308,700
2023-05-05	6.410	6.570	6.350	6.500	5.970	7,293,200
2023-05-04	6.150	6.470	6.120	6.390	5.869	6,889,400
2023-05-03	5.930	6.120	5.860	6.070	5.575	7,912,900
2023-05-02	6.200	6.290	5.840	5.870	5.391	9,701,800
2023-04-28	5.970	6.190	5.900	6.170	5.667	14,894,200
2023-04-27	5.760	5.950	5.710	5.930	5.446	6,550,000
2023-04-26	5.820	5.980	5.760	5.770	5.300	6,053,800
2023-04-25	5.900	5.920	5.750	5.820	5.345	7,178,500
2023-04-24	6.000	6.030	5.890	5.940	5.456	5,100,000
2023-04-20	5.940	6.180	5.810	6.050	5.557	5,284,500
2023-04-19	6.000	6.010	5.840	5.910	5.428	4,650,700
2023-04-18	6.220	6.300	6.040	6.050	5.557	4,953,700
2023-04-17	6.120	6.190	6.000	6.160	5.658	4,457,000
2023-04-14	6.280	6.280	6.050	6.110	5.612	4,750,800
2023-04-13	6.400	6.540	6.290	6.300	5.786	7,724,500
2023-04-12	6.000	6.520	5.950	6.420	5.897	11,016,700
2023-04-11	5.630	6.050	5.610	5.970	5.483	11,953,700
2023-04-10	5.470	5.840	5.470	5.580	5.125	13,746,400
2023-04-06	5.380	5.520	5.310	5.440	4.996	4,710,800
2023-04-05	5.060	5.390	5.020	5.360	4.923	6,370,900
2023-04-04	5.050	5.290	5.050	5.080	4.666	5,664,000
2023-04-03	5.210	5.210	5.010	5.040	4.629	4,033,900
2023-03-31	5.100	5.260	5.050	5.180	4.758	4,162,500
2023-03-30	4.960	5.200	4.960	5.110	4.693	4,602,700
2023-03-29	4.920	4.940	4.800	4.890	4.491	4,565,500
2023-03-28	4.790	4.920	4.760	4.870	4.473	3,430,300
2023-03-27	4.900	4.960	4.780	4.790	4.399	3,148,300
2023-03-24	4.710	4.900	4.660	4.870	4.473	3,347,800
2023-03-23	4.830	4.930	4.630	4.670	4.289	5,689,900
2023-03-22	4.780	4.970	4.720	4.810	4.418	4,301,800
2023-03-21	4.850	4.940	4.770	4.810	4.418	5,456,500
2023-03-20	5.170	5.210	4.820	4.850	4.455	11,161,700
2023-03-17	5.000	5.630	4.990	5.160	4.739	17,889,200
2023-03-16	4.550	4.790	4.510	4.740	4.354	7,832,800
2023-03-15	4.540	4.680	4.470	4.550	4.179	10,062,600
2023-03-14	4.670	4.720	4.550	4.610	4.234	4,911,200
2023-03-13	4.470	4.620	4.400	4.610	4.234	5,374,500
2023-03-10	4.630	4.670	4.460	4.500	4.133	5,098,200

← NewerPage 15 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.