EcoRodovias Infraestrutura e Logística S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 6.220 | 6.270 | 6.020 | 6.100 | 5.593 | 4,626,200 |
| 2022-09-13 | 6.440 | 6.440 | 6.160 | 6.220 | 5.703 | 9,571,600 |
| 2022-09-12 | 6.330 | 6.630 | 6.310 | 6.570 | 6.024 | 14,376,700 |
| 2022-09-09 | 5.970 | 6.220 | 5.950 | 6.120 | 5.611 | 5,750,600 |
| 2022-09-08 | 5.850 | 5.960 | 5.780 | 5.920 | 5.428 | 4,164,600 |
| 2022-09-06 | 6.070 | 6.070 | 5.810 | 5.830 | 5.345 | 3,720,000 |
| 2022-09-05 | 5.950 | 6.110 | 5.910 | 6.110 | 5.602 | 2,758,500 |
| 2022-09-02 | 5.910 | 5.980 | 5.790 | 5.910 | 5.419 | 4,667,800 |
| 2022-09-01 | 5.880 | 5.950 | 5.710 | 5.880 | 5.391 | 3,575,700 |
| 2022-08-31 | 6.080 | 6.150 | 5.800 | 5.860 | 5.373 | 5,597,700 |
| 2022-08-30 | 6.130 | 6.350 | 6.060 | 6.070 | 5.565 | 4,942,700 |
| 2022-08-29 | 6.040 | 6.180 | 5.930 | 6.090 | 5.584 | 2,143,800 |
| 2022-08-26 | 6.210 | 6.260 | 6.000 | 6.070 | 5.565 | 3,319,400 |
| 2022-08-25 | 6.240 | 6.290 | 6.150 | 6.190 | 5.675 | 2,532,000 |
| 2022-08-24 | 6.100 | 6.230 | 6.100 | 6.170 | 5.657 | 3,037,800 |
| 2022-08-23 | 6.060 | 6.170 | 6.060 | 6.140 | 5.629 | 5,306,000 |
| 2022-08-22 | 6.110 | 6.160 | 6.030 | 6.080 | 5.574 | 4,613,100 |
| 2022-08-19 | 6.400 | 6.400 | 6.130 | 6.170 | 5.657 | 4,116,000 |
| 2022-08-18 | 6.500 | 6.560 | 6.380 | 6.440 | 5.904 | 5,788,300 |
| 2022-08-17 | 6.360 | 6.620 | 6.300 | 6.440 | 5.904 | 9,504,600 |
| 2022-08-16 | 6.570 | 6.590 | 6.330 | 6.410 | 5.877 | 4,921,100 |
| 2022-08-15 | 6.470 | 6.630 | 6.420 | 6.560 | 6.015 | 4,951,300 |
| 2022-08-12 | 6.330 | 6.580 | 6.310 | 6.530 | 5.987 | 3,773,100 |
| 2022-08-11 | 6.520 | 6.570 | 6.190 | 6.260 | 5.739 | 3,794,800 |
| 2022-08-10 | 6.280 | 6.530 | 6.280 | 6.440 | 5.904 | 5,954,600 |
| 2022-08-09 | 6.350 | 6.400 | 6.130 | 6.160 | 5.648 | 5,968,800 |
| 2022-08-08 | 6.180 | 6.390 | 6.140 | 6.320 | 5.794 | 4,655,000 |
| 2022-08-05 | 6.150 | 6.280 | 6.070 | 6.170 | 5.657 | 5,487,100 |
| 2022-08-04 | 5.830 | 6.190 | 5.830 | 6.150 | 5.639 | 4,756,500 |
| 2022-08-03 | 5.510 | 5.750 | 5.500 | 5.720 | 5.244 | 3,794,400 |
| 2022-08-02 | 5.550 | 5.670 | 5.450 | 5.510 | 5.052 | 4,035,000 |
| 2022-08-01 | 5.700 | 5.800 | 5.530 | 5.550 | 5.089 | 6,004,900 |
| 2022-07-29 | 5.560 | 5.720 | 5.470 | 5.690 | 5.217 | 4,691,000 |
| 2022-07-28 | 5.430 | 5.600 | 5.390 | 5.580 | 5.116 | 4,342,000 |
| 2022-07-27 | 5.230 | 5.460 | 5.200 | 5.410 | 4.960 | 5,368,900 |
| 2022-07-26 | 5.390 | 5.390 | 5.160 | 5.180 | 4.749 | 3,831,300 |
| 2022-07-25 | 5.430 | 5.460 | 5.310 | 5.380 | 4.933 | 3,649,700 |
| 2022-07-22 | 5.410 | 5.470 | 5.330 | 5.400 | 4.951 | 2,254,900 |
| 2022-07-21 | 5.360 | 5.400 | 5.290 | 5.380 | 4.933 | 1,850,400 |
| 2022-07-20 | 5.250 | 5.420 | 5.240 | 5.380 | 4.933 | 3,292,400 |
| 2022-07-19 | 5.400 | 5.480 | 5.260 | 5.270 | 4.832 | 2,088,300 |
| 2022-07-18 | 5.310 | 5.520 | 5.280 | 5.350 | 4.905 | 3,562,200 |
| 2022-07-15 | 5.230 | 5.280 | 5.080 | 5.230 | 4.795 | 3,413,500 |
| 2022-07-14 | 5.150 | 5.210 | 5.090 | 5.210 | 4.777 | 4,806,400 |
| 2022-07-13 | 5.300 | 5.370 | 5.200 | 5.230 | 4.795 | 3,943,300 |
| 2022-07-12 | 5.350 | 5.470 | 5.290 | 5.370 | 4.923 | 4,115,700 |
| 2022-07-11 | 5.550 | 5.600 | 5.340 | 5.350 | 4.905 | 4,217,100 |
| 2022-07-08 | 5.760 | 5.790 | 5.590 | 5.650 | 5.180 | 3,322,500 |
| 2022-07-07 | 5.670 | 5.900 | 5.660 | 5.710 | 5.235 | 4,482,000 |
| 2022-07-06 | 5.520 | 5.710 | 5.420 | 5.590 | 5.125 | 7,518,200 |
| 2022-07-05 | 5.580 | 5.590 | 5.410 | 5.550 | 5.089 | 4,032,400 |
| 2022-07-04 | 5.740 | 5.750 | 5.590 | 5.630 | 5.162 | 2,733,800 |
| 2022-07-01 | 5.700 | 5.810 | 5.580 | 5.770 | 5.290 | 4,754,200 |
| 2022-06-30 | 5.620 | 5.780 | 5.550 | 5.700 | 5.226 | 5,841,700 |
| 2022-06-29 | 5.800 | 5.850 | 5.640 | 5.750 | 5.272 | 6,967,900 |
| 2022-06-28 | 6.080 | 6.080 | 5.670 | 5.750 | 5.272 | 9,394,200 |
| 2022-06-27 | 6.120 | 6.230 | 6.000 | 6.040 | 5.538 | 4,279,600 |
| 2022-06-24 | 6.200 | 6.250 | 6.000 | 6.120 | 5.611 | 4,767,900 |
| 2022-06-23 | 6.250 | 6.370 | 6.160 | 6.160 | 5.648 | 2,477,100 |
| 2022-06-22 | 6.200 | 6.350 | 6.140 | 6.240 | 5.721 | 2,583,400 |
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.