EcoRodovias Infraestrutura e Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	4.500	4.820	4.460	4.640	4.262	7,921,600
2023-03-08	4.120	4.510	4.090	4.500	4.133	13,692,000
2023-03-07	3.990	4.150	3.990	4.100	3.766	4,655,600
2023-03-06	3.940	4.040	3.880	4.020	3.692	5,773,400
2023-03-03	4.030	4.040	3.930	3.930	3.610	2,952,900
2023-03-02	4.090	4.110	3.990	3.990	3.665	3,815,200
2023-03-01	4.100	4.160	4.020	4.080	3.747	5,807,000
2023-02-28	4.050	4.150	4.030	4.100	3.766	4,800,900
2023-02-27	4.150	4.240	4.050	4.050	3.720	2,605,200
2023-02-24	4.150	4.240	4.030	4.140	3.802	4,494,800
2023-02-23	4.100	4.160	4.040	4.150	3.812	5,976,500
2023-02-22	3.980	4.110	3.890	4.110	3.775	5,557,200
2023-02-17	4.160	4.170	4.040	4.070	3.738	4,395,000
2023-02-16	4.010	4.180	3.940	4.170	3.830	8,089,300
2023-02-15	3.900	4.110	3.810	4.060	3.729	6,102,100
2023-02-14	3.940	4.020	3.820	3.900	3.582	8,061,000
2023-02-13	3.880	4.010	3.810	3.900	3.582	4,231,700
2023-02-10	3.910	3.980	3.830	3.870	3.554	3,997,400
2023-02-09	4.070	4.070	3.900	3.950	3.628	6,413,300
2023-02-08	4.020	4.100	3.920	4.070	3.738	7,301,600
2023-02-07	4.150	4.170	3.930	3.970	3.646	6,180,900
2023-02-06	4.280	4.330	4.110	4.140	3.802	4,729,700
2023-02-03	4.560	4.570	4.260	4.280	3.931	5,833,600
2023-02-02	4.520	4.810	4.510	4.570	4.197	7,921,500
2023-02-01	4.560	4.590	4.460	4.540	4.170	4,575,600
2023-01-31	4.460	4.600	4.420	4.540	4.170	5,908,000
2023-01-30	4.530	4.570	4.410	4.460	4.096	2,739,500
2023-01-27	4.600	4.620	4.490	4.510	4.142	1,589,000
2023-01-26	4.600	4.650	4.530	4.600	4.225	1,951,600
2023-01-25	4.550	4.680	4.510	4.580	4.207	5,228,100
2023-01-24	4.570	4.610	4.470	4.570	4.197	3,008,600
2023-01-23	4.470	4.660	4.470	4.550	4.179	2,718,700
2023-01-20	4.560	4.560	4.450	4.480	4.115	2,678,700
2023-01-19	4.520	4.630	4.470	4.570	4.197	3,142,500
2023-01-18	4.460	4.780	4.450	4.600	4.225	7,207,600
2023-01-17	4.290	4.410	4.260	4.380	4.023	2,930,200
2023-01-16	4.450	4.490	4.240	4.280	3.931	3,692,600
2023-01-13	4.610	4.640	4.460	4.470	4.106	3,037,400
2023-01-12	4.840	4.890	4.670	4.670	4.289	5,185,000
2023-01-11	4.730	4.860	4.660	4.860	4.464	3,787,800
2023-01-10	4.390	4.750	4.370	4.730	4.344	5,753,700
2023-01-09	4.440	4.590	4.360	4.470	4.106	9,715,700
2023-01-06	4.250	4.490	4.200	4.490	4.124	7,898,200
2023-01-05	4.140	4.260	4.060	4.250	3.903	7,152,000
2023-01-04	4.080	4.180	3.960	4.130	3.793	7,214,800
2023-01-03	4.240	4.280	4.040	4.050	3.720	5,669,500
2023-01-02	4.380	4.400	4.200	4.240	3.894	1,991,300
2022-12-29	4.560	4.660	4.450	4.450	4.087	4,193,700
2022-12-28	4.310	4.570	4.300	4.540	4.170	3,650,400
2022-12-27	4.560	4.570	4.300	4.300	3.949	3,239,100
2022-12-26	4.560	4.580	4.410	4.550	4.179	1,838,800
2022-12-23	4.310	4.800	4.310	4.570	4.197	8,132,700
2022-12-22	4.280	4.360	4.210	4.300	3.949	2,725,700
2022-12-21	4.280	4.330	4.160	4.280	3.931	4,211,400
2022-12-20	4.260	4.400	4.180	4.270	3.922	4,063,900
2022-12-19	4.030	4.290	4.030	4.270	3.922	4,028,000
2022-12-16	4.100	4.150	4.020	4.020	3.692	6,823,200
2022-12-15	4.020	4.220	4.010	4.100	3.766	6,897,300
2022-12-14	3.990	4.100	3.910	4.050	3.720	6,330,300
2022-12-13	4.070	4.200	3.980	4.020	3.692	8,881,000

← NewerPage 16 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.