EcoRodovias Infraestrutura e Logística S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 4.030 | 4.090 | 3.910 | 4.040 | 3.711 | 5,394,500 |
| 2022-12-09 | 4.190 | 4.300 | 4.080 | 4.090 | 3.757 | 4,273,300 |
| 2022-12-08 | 4.250 | 4.290 | 4.130 | 4.150 | 3.812 | 6,916,900 |
| 2022-12-07 | 4.220 | 4.420 | 4.220 | 4.280 | 3.931 | 5,074,300 |
| 2022-12-06 | 4.030 | 4.300 | 3.990 | 4.260 | 3.913 | 9,410,000 |
| 2022-12-05 | 4.290 | 4.300 | 3.980 | 4.000 | 3.674 | 5,446,800 |
| 2022-12-02 | 4.280 | 4.380 | 4.220 | 4.320 | 3.961 | 3,516,100 |
| 2022-12-01 | 4.350 | 4.370 | 4.230 | 4.260 | 3.906 | 3,985,000 |
| 2022-11-30 | 4.340 | 4.390 | 4.160 | 4.360 | 3.997 | 4,491,700 |
| 2022-11-29 | 4.340 | 4.400 | 4.260 | 4.350 | 3.988 | 5,366,800 |
| 2022-11-28 | 4.400 | 4.430 | 4.300 | 4.330 | 3.970 | 3,695,500 |
| 2022-11-25 | 4.520 | 4.570 | 4.340 | 4.400 | 4.034 | 3,366,900 |
| 2022-11-24 | 4.330 | 4.550 | 4.280 | 4.530 | 4.153 | 3,928,400 |
| 2022-11-23 | 4.410 | 4.430 | 4.220 | 4.300 | 3.942 | 3,419,500 |
| 2022-11-22 | 4.610 | 4.630 | 4.430 | 4.450 | 4.080 | 2,379,000 |
| 2022-11-21 | 4.500 | 4.630 | 4.430 | 4.580 | 4.199 | 4,148,700 |
| 2022-11-18 | 4.560 | 4.670 | 4.460 | 4.460 | 4.089 | 5,086,700 |
| 2022-11-17 | 4.580 | 4.580 | 4.300 | 4.510 | 4.135 | 5,527,100 |
| 2022-11-16 | 4.740 | 4.840 | 4.610 | 4.620 | 4.236 | 5,487,400 |
| 2022-11-14 | 4.840 | 4.880 | 4.680 | 4.790 | 4.392 | 4,866,300 |
| 2022-11-11 | 4.640 | 4.850 | 4.470 | 4.770 | 4.373 | 11,798,600 |
| 2022-11-10 | 4.970 | 4.970 | 4.510 | 4.600 | 4.218 | 15,659,000 |
| 2022-11-09 | 5.200 | 5.400 | 5.000 | 5.030 | 4.612 | 9,082,100 |
| 2022-11-08 | 5.480 | 5.580 | 5.080 | 5.260 | 4.823 | 16,332,300 |
| 2022-11-07 | 5.790 | 5.900 | 5.530 | 5.530 | 5.070 | 3,551,900 |
| 2022-11-04 | 5.820 | 5.900 | 5.700 | 5.820 | 5.336 | 5,521,000 |
| 2022-11-03 | 5.520 | 5.830 | 5.470 | 5.790 | 5.309 | 6,346,700 |
| 2022-11-01 | 5.450 | 5.670 | 5.330 | 5.590 | 5.125 | 5,886,900 |
| 2022-10-31 | 5.150 | 5.440 | 5.070 | 5.440 | 4.988 | 7,097,300 |
| 2022-10-28 | 5.320 | 5.390 | 5.220 | 5.310 | 4.868 | 3,062,900 |
| 2022-10-27 | 5.070 | 5.470 | 5.070 | 5.360 | 4.914 | 3,737,100 |
| 2022-10-26 | 5.260 | 5.330 | 5.030 | 5.030 | 4.612 | 3,312,500 |
| 2022-10-25 | 5.320 | 5.430 | 5.300 | 5.300 | 4.859 | 2,455,200 |
| 2022-10-24 | 5.390 | 5.450 | 5.320 | 5.350 | 4.905 | 2,593,800 |
| 2022-10-21 | 5.210 | 5.540 | 5.180 | 5.460 | 5.006 | 3,778,300 |
| 2022-10-20 | 5.340 | 5.380 | 5.180 | 5.250 | 4.813 | 3,020,100 |
| 2022-10-19 | 5.270 | 5.330 | 5.220 | 5.300 | 4.859 | 1,950,900 |
| 2022-10-18 | 5.250 | 5.300 | 5.160 | 5.280 | 4.841 | 2,385,800 |
| 2022-10-17 | 5.060 | 5.220 | 5.010 | 5.200 | 4.768 | 4,106,300 |
| 2022-10-14 | 5.270 | 5.280 | 4.960 | 5.010 | 4.593 | 5,450,500 |
| 2022-10-13 | 5.240 | 5.310 | 5.110 | 5.240 | 4.804 | 4,926,000 |
| 2022-10-11 | 5.430 | 5.460 | 5.240 | 5.260 | 4.823 | 3,447,900 |
| 2022-10-10 | 5.460 | 5.480 | 5.370 | 5.460 | 5.006 | 6,892,400 |
| 2022-10-07 | 5.540 | 5.550 | 5.400 | 5.420 | 4.969 | 3,461,400 |
| 2022-10-06 | 5.570 | 5.730 | 5.520 | 5.530 | 5.070 | 5,229,300 |
| 2022-10-05 | 5.540 | 5.580 | 5.410 | 5.530 | 5.070 | 3,153,600 |
| 2022-10-04 | 5.600 | 5.670 | 5.420 | 5.540 | 5.079 | 4,774,200 |
| 2022-10-03 | 5.100 | 5.520 | 5.070 | 5.500 | 5.043 | 8,802,500 |
| 2022-09-30 | 4.860 | 5.050 | 4.790 | 4.970 | 4.557 | 4,726,100 |
| 2022-09-29 | 4.960 | 4.960 | 4.810 | 4.860 | 4.456 | 9,112,400 |
| 2022-09-28 | 5.130 | 5.140 | 4.960 | 5.010 | 4.593 | 9,056,800 |
| 2022-09-27 | 5.380 | 5.380 | 5.100 | 5.110 | 4.685 | 7,601,500 |
| 2022-09-26 | 5.520 | 5.630 | 5.290 | 5.300 | 4.859 | 8,012,100 |
| 2022-09-23 | 5.450 | 5.570 | 5.390 | 5.570 | 5.107 | 11,070,400 |
| 2022-09-22 | 5.490 | 5.560 | 5.330 | 5.540 | 5.079 | 7,130,100 |
| 2022-09-21 | 5.460 | 5.530 | 5.360 | 5.440 | 4.988 | 7,030,200 |
| 2022-09-20 | 5.700 | 5.750 | 5.440 | 5.450 | 4.997 | 6,138,200 |
| 2022-09-19 | 5.440 | 5.770 | 5.370 | 5.700 | 5.226 | 8,150,100 |
| 2022-09-16 | 5.360 | 5.540 | 5.210 | 5.460 | 5.006 | 19,479,600 |
| 2022-09-15 | 6.080 | 6.200 | 5.370 | 5.370 | 4.923 | 26,954,600 |
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.