EcoRodovias Infraestrutura e Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	6.300	6.400	6.160	6.280	5.758	4,614,600
2022-06-20	6.400	6.450	6.220	6.250	5.730	2,955,100
2022-06-17	6.170	6.390	5.960	6.380	5.849	5,762,500
2022-06-15	6.280	6.370	6.150	6.310	5.785	3,598,200
2022-06-14	6.200	6.320	6.140	6.220	5.703	3,656,000
2022-06-13	6.610	6.680	6.130	6.190	5.675	7,582,400
2022-06-10	6.870	6.880	6.690	6.740	6.180	4,262,700
2022-06-09	6.820	6.990	6.750	6.910	6.335	3,230,300
2022-06-08	6.820	7.000	6.770	6.820	6.253	2,947,800
2022-06-07	6.870	7.000	6.840	6.880	6.308	2,704,100
2022-06-06	7.090	7.100	6.820	6.910	6.335	4,327,900
2022-06-03	7.100	7.140	6.990	7.040	6.455	3,964,600
2022-06-02	7.150	7.250	7.030	7.150	6.555	3,803,200
2022-06-01	7.390	7.430	7.070	7.090	6.500	4,487,600
2022-05-31	7.220	7.440	7.110	7.370	6.757	8,030,900
2022-05-30	7.180	7.270	7.050	7.230	6.629	2,721,900
2022-05-27	7.270	7.300	7.120	7.180	6.583	4,392,900
2022-05-26	7.110	7.300	7.060	7.270	6.665	6,994,700
2022-05-25	6.990	7.150	6.900	7.100	6.510	5,348,500
2022-05-24	6.810	7.090	6.800	7.030	6.445	6,737,300
2022-05-23	6.800	7.050	6.790	6.890	6.317	6,626,700
2022-05-20	6.480	6.760	6.380	6.740	6.180	10,262,200
2022-05-19	6.310	6.550	6.230	6.390	5.859	5,121,800
2022-05-18	6.180	6.480	6.110	6.320	5.794	10,092,600
2022-05-17	5.930	6.300	5.920	6.180	5.666	5,637,500
2022-05-16	5.820	5.960	5.780	5.880	5.391	2,744,300
2022-05-13	5.770	5.980	5.740	5.810	5.327	4,822,000
2022-05-12	5.570	5.740	5.540	5.730	5.254	4,632,200
2022-05-11	5.650	5.770	5.480	5.630	5.162	5,096,100
2022-05-10	5.650	5.690	5.440	5.660	5.189	6,360,300
2022-05-09	5.750	5.810	5.580	5.590	5.125	5,708,700
2022-05-06	6.200	6.210	5.800	5.880	5.391	12,151,600
2022-05-05	6.570	6.650	6.230	6.260	5.739	6,430,400
2022-05-04	6.470	6.680	6.250	6.640	6.088	6,563,000
2022-05-03	6.710	6.780	6.460	6.540	5.996	5,079,700
2022-05-02	6.910	6.990	6.580	6.690	6.134	5,273,000
2022-04-29	7.350	7.440	6.910	6.910	6.335	5,842,500
2022-04-28	7.270	7.350	7.150	7.260	6.656	3,633,700
2022-04-27	7.380	7.420	7.180	7.250	6.647	4,089,700
2022-04-26	7.480	7.590	7.290	7.290	6.684	4,992,100
2022-04-25	7.400	7.590	7.340	7.550	6.922	3,015,300
2022-04-22	7.570	7.610	7.440	7.460	6.840	2,961,500
2022-04-20	7.440	7.810	7.440	7.640	7.005	5,140,700
2022-04-19	7.310	7.490	7.180	7.470	6.849	4,623,300
2022-04-18	7.530	7.560	7.310	7.340	6.730	3,090,200
2022-04-14	7.660	7.660	7.480	7.540	6.913	3,595,500
2022-04-13	7.650	7.780	7.560	7.680	7.041	4,015,400
2022-04-12	7.660	7.900	7.560	7.620	6.986	4,157,800
2022-04-11	7.510	7.710	7.470	7.540	6.913	4,041,500
2022-04-08	7.550	7.750	7.540	7.590	6.959	2,959,000
2022-04-07	7.520	7.670	7.440	7.600	6.968	3,621,900
2022-04-06	7.600	7.680	7.510	7.570	6.941	5,086,600
2022-04-05	7.700	7.780	7.610	7.650	7.014	5,682,200
2022-04-04	7.890	7.900	7.630	7.700	7.060	3,698,700
2022-04-01	7.750	7.860	7.640	7.800	7.151	5,395,300
2022-03-31	7.550	7.740	7.550	7.630	6.996	5,246,800
2022-03-30	7.810	7.840	7.510	7.510	6.886	12,348,400
2022-03-29	8.020	8.180	7.790	7.800	7.151	4,341,000
2022-03-28	7.880	7.920	7.730	7.850	7.197	2,832,700
2022-03-25	7.730	7.960	7.690	7.880	7.225	7,488,700

← NewerPage 19 of 21 · 1,245 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.