EcoRodovias Infraestrutura e Logística S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.830 | 7.060 | 6.830 | 7.060 | 7.060 | 2,787,200 |
| 2026-07-21 | 6.920 | 6.950 | 6.720 | 6.800 | 6.800 | 5,802,700 |
| 2026-07-20 | 7.040 | 7.080 | 6.910 | 6.940 | 6.940 | 4,780,900 |
| 2026-07-17 | 7.200 | 7.210 | 7.010 | 7.040 | 7.040 | 4,100,600 |
| 2026-07-16 | 7.540 | 7.540 | 7.170 | 7.220 | 7.220 | 6,659,300 |
| 2026-07-15 | 7.820 | 7.830 | 7.560 | 7.570 | 7.570 | 3,270,000 |
| 2026-07-14 | 7.720 | 7.820 | 7.640 | 7.820 | 7.820 | 2,317,600 |
| 2026-07-13 | 7.700 | 7.780 | 7.590 | 7.660 | 7.660 | 3,030,300 |
| 2026-07-10 | 7.720 | 7.860 | 7.640 | 7.770 | 7.770 | 4,541,100 |
| 2026-07-09 | 7.220 | 7.500 | 7.200 | 7.400 | 7.400 | 2,202,600 |
| 2026-07-08 | 7.400 | 7.430 | 7.090 | 7.180 | 7.180 | 5,395,500 |
| 2026-07-07 | 7.480 | 7.510 | 7.330 | 7.420 | 7.420 | 3,640,600 |
| 2026-07-06 | 7.520 | 7.580 | 7.380 | 7.440 | 7.440 | 1,708,400 |
| 2026-07-03 | 7.520 | 7.680 | 7.490 | 7.560 | 7.560 | 1,848,400 |
| 2026-07-02 | 7.370 | 7.530 | 7.350 | 7.450 | 7.450 | 3,366,100 |
| 2026-07-01 | 7.350 | 7.470 | 7.200 | 7.260 | 7.260 | 6,630,900 |
| 2026-06-30 | 7.420 | 7.520 | 7.220 | 7.450 | 7.450 | 3,554,300 |
| 2026-06-29 | 7.390 | 7.590 | 7.380 | 7.480 | 7.480 | 2,984,800 |
| 2026-06-26 | 7.270 | 7.490 | 7.160 | 7.400 | 7.400 | 3,932,600 |
| 2026-06-25 | 7.160 | 7.460 | 7.160 | 7.260 | 7.260 | 6,091,100 |
| 2026-06-24 | 6.900 | 7.200 | 6.870 | 7.120 | 7.120 | 6,513,200 |
| 2026-06-23 | 6.740 | 7.030 | 6.680 | 6.980 | 6.980 | 4,102,000 |
| 2026-06-22 | 6.880 | 6.980 | 6.770 | 6.810 | 6.810 | 5,928,700 |
| 2026-06-19 | 6.710 | 6.890 | 6.650 | 6.890 | 6.890 | 2,954,100 |
| 2026-06-18 | 7.050 | 7.100 | 6.720 | 6.730 | 6.730 | 4,355,300 |
| 2026-06-17 | 7.140 | 7.240 | 6.960 | 7.010 | 7.010 | 4,853,900 |
| 2026-06-16 | 7.230 | 7.240 | 7.070 | 7.080 | 7.080 | 3,272,300 |
| 2026-06-15 | 7.490 | 7.660 | 7.200 | 7.250 | 7.250 | 5,606,600 |
| 2026-06-12 | 7.260 | 7.440 | 7.210 | 7.270 | 7.270 | 3,584,400 |
| 2026-06-11 | 7.110 | 7.410 | 6.990 | 7.380 | 7.380 | 10,838,800 |
| 2026-06-10 | 7.270 | 7.270 | 7.050 | 7.120 | 7.120 | 5,155,100 |
| 2026-06-09 | 7.340 | 7.520 | 7.330 | 7.350 | 7.350 | 6,290,300 |
| 2026-06-08 | 7.190 | 7.330 | 7.150 | 7.190 | 7.190 | 4,936,500 |
| 2026-06-05 | 7.100 | 7.280 | 7.040 | 7.220 | 7.220 | 7,216,600 |
| 2026-06-03 | 7.240 | 7.260 | 6.960 | 7.100 | 7.100 | 8,075,700 |
| 2026-06-02 | 7.400 | 7.530 | 7.230 | 7.440 | 7.440 | 3,257,600 |
| 2026-06-01 | 7.560 | 7.610 | 7.330 | 7.350 | 7.350 | 7,901,600 |
| 2026-05-29 | 7.680 | 7.680 | 7.450 | 7.530 | 7.530 | 5,496,300 |
| 2026-05-28 | 7.790 | 7.950 | 7.610 | 7.660 | 7.660 | 5,086,700 |
| 2026-05-27 | 8.100 | 8.130 | 7.740 | 7.800 | 7.800 | 5,335,500 |
| 2026-05-26 | 7.970 | 8.000 | 7.650 | 7.710 | 7.710 | 4,137,400 |
| 2026-05-25 | 7.620 | 8.020 | 7.620 | 7.990 | 7.990 | 4,905,500 |
| 2026-05-22 | 7.900 | 7.900 | 7.520 | 7.560 | 7.560 | 5,634,400 |
| 2026-05-21 | 7.900 | 7.980 | 7.740 | 7.860 | 7.860 | 5,085,900 |
| 2026-05-20 | 7.640 | 8.090 | 7.630 | 7.920 | 7.920 | 5,291,400 |
| 2026-05-19 | 7.410 | 7.690 | 7.270 | 7.580 | 7.580 | 6,645,700 |
| 2026-05-18 | 7.550 | 7.630 | 7.450 | 7.520 | 7.520 | 2,048,800 |
| 2026-05-15 | 7.400 | 7.620 | 7.290 | 7.580 | 7.580 | 9,822,000 |
| 2026-05-14 | 7.680 | 7.710 | 7.540 | 7.640 | 7.640 | 4,003,700 |
| 2026-05-13 | 8.110 | 8.110 | 7.600 | 7.600 | 7.600 | 9,185,900 |
| 2026-05-12 | 8.510 | 8.650 | 8.330 | 8.370 | 8.370 | 10,733,900 |
| 2026-05-11 | 8.800 | 8.970 | 8.450 | 8.570 | 8.570 | 4,681,200 |
| 2026-05-08 | 9.600 | 9.640 | 8.750 | 8.920 | 8.920 | 17,284,000 |
| 2026-05-07 | 9.350 | 9.500 | 9.190 | 9.220 | 9.220 | 2,946,900 |
| 2026-05-06 | 8.900 | 9.500 | 8.900 | 9.410 | 9.410 | 6,808,000 |
| 2026-05-05 | 8.590 | 8.710 | 8.480 | 8.690 | 8.690 | 4,683,200 |
| 2026-05-04 | 8.680 | 8.840 | 8.510 | 8.520 | 8.520 | 5,351,700 |
| 2026-04-30 | 8.830 | 8.860 | 8.670 | 8.790 | 8.790 | 3,176,700 |
| 2026-04-29 | 8.810 | 8.920 | 8.700 | 8.700 | 8.700 | 3,450,100 |
| 2026-04-28 | 8.940 | 9.020 | 8.800 | 8.910 | 8.910 | 4,992,300 |
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.