EcoRodovias Infraestrutura e Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	7.510	7.710	7.440	7.700	7.060	8,961,100
2022-03-23	7.490	7.600	7.420	7.510	6.886	5,516,100
2022-03-22	7.430	7.650	7.430	7.480	6.858	4,262,500
2022-03-21	7.390	7.560	7.330	7.410	6.794	6,146,800
2022-03-18	7.200	7.460	7.170	7.440	6.821	8,942,300
2022-03-17	7.000	7.270	6.890	7.220	6.620	7,499,900
2022-03-16	6.470	7.020	6.440	6.990	6.409	12,636,400
2022-03-15	6.230	6.500	6.180	6.420	5.886	6,562,200
2022-03-14	6.520	6.560	6.240	6.320	5.794	5,342,000
2022-03-11	6.650	6.690	6.410	6.440	5.904	3,697,700
2022-03-10	6.510	6.720	6.470	6.620	6.070	5,359,800
2022-03-09	6.250	6.640	6.220	6.590	6.042	6,609,300
2022-03-08	6.030	6.330	5.950	6.220	5.703	7,611,000
2022-03-07	6.350	6.370	5.990	5.990	5.492	6,834,400
2022-03-04	6.600	6.650	6.300	6.380	5.849	7,972,000
2022-03-03	6.590	6.790	6.520	6.610	6.060	6,561,600
2022-03-02	6.450	6.630	6.420	6.600	6.051	3,494,500
2022-02-25	6.580	6.660	6.370	6.490	5.950	8,265,200
2022-02-24	6.400	6.720	6.260	6.620	6.070	7,319,200
2022-02-23	6.880	6.950	6.630	6.630	6.079	6,257,500
2022-02-22	6.860	7.000	6.820	6.850	6.280	6,127,900
2022-02-21	6.970	6.970	6.750	6.750	6.189	5,006,700
2022-02-18	7.220	7.260	6.980	6.980	6.400	5,119,500
2022-02-17	7.210	7.320	7.120	7.190	6.592	4,944,700
2022-02-16	7.180	7.300	7.150	7.230	6.629	4,290,800
2022-02-15	7.080	7.260	7.040	7.170	6.574	5,129,000
2022-02-14	7.090	7.170	7.010	7.040	6.455	4,345,800
2022-02-11	7.170	7.360	7.020	7.060	6.473	7,779,300
2022-02-10	7.200	7.270	7.100	7.150	6.555	5,417,500
2022-02-09	7.280	7.400	7.130	7.200	6.601	3,702,300
2022-02-08	7.070	7.340	7.010	7.220	6.620	5,851,800
2022-02-07	7.240	7.240	7.020	7.110	6.519	4,776,200
2022-02-04	7.660	7.670	7.060	7.190	6.592	14,914,800
2022-02-03	7.610	7.850	7.580	7.680	7.041	5,200,600
2022-02-02	7.700	7.850	7.570	7.600	6.968	4,936,600
2022-02-01	7.970	8.040	7.660	7.700	7.060	4,206,200
2022-01-31	7.750	7.960	7.710	7.920	7.261	4,383,700
2022-01-28	7.770	7.900	7.670	7.750	7.106	5,944,600
2022-01-27	7.600	7.850	7.520	7.800	7.151	6,277,800
2022-01-26	7.600	7.700	7.480	7.500	6.876	7,583,000
2022-01-25	7.310	7.540	7.290	7.520	6.895	6,425,000
2022-01-24	7.610	7.610	7.350	7.350	6.739	6,490,700
2022-01-21	7.590	7.730	7.500	7.620	6.986	6,152,200
2022-01-20	7.310	7.660	7.310	7.600	6.968	5,467,200
2022-01-19	7.240	7.470	7.230	7.290	6.684	4,914,600
2022-01-18	7.180	7.270	7.060	7.170	6.574	5,574,900
2022-01-17	7.220	7.350	7.170	7.200	6.601	3,797,700
2022-01-14	7.210	7.270	7.130	7.200	6.601	4,823,800
2022-01-13	7.250	7.260	7.090	7.200	6.601	5,208,500
2022-01-12	6.980	7.290	6.970	7.260	6.656	7,218,000
2022-01-11	6.980	7.070	6.880	7.000	6.418	4,470,900
2022-01-10	6.970	7.040	6.840	6.960	6.381	4,663,700
2022-01-07	6.930	7.110	6.820	7.000	6.418	6,787,000
2022-01-06	6.990	7.130	6.820	6.950	6.372	7,915,500
2022-01-05	7.020	7.410	6.930	6.940	6.363	11,319,100
2022-01-04	7.150	7.200	6.920	7.010	6.427	5,803,600
2022-01-03	7.400	7.440	7.080	7.130	6.537	6,696,200
2021-12-30	7.280	7.390	7.200	7.320	6.711	6,812,400
2021-12-29	7.190	7.260	7.090	7.220	6.620	4,659,300
2021-12-28	7.250	7.360	7.140	7.190	6.592	4,498,400

← NewerPage 20 of 21 · 1,250 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.