EcoRodovias Infraestrutura e Logística S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 7.380 | 7.460 | 7.190 | 7.240 | 6.638 | 4,925,300 |
| 2021-12-23 | 7.460 | 7.470 | 7.260 | 7.340 | 6.730 | 4,041,200 |
| 2021-12-22 | 7.500 | 7.510 | 7.290 | 7.440 | 6.821 | 4,503,700 |
| 2021-12-21 | 7.500 | 7.520 | 7.220 | 7.440 | 6.821 | 4,804,300 |
| 2021-12-20 | 7.780 | 7.780 | 7.440 | 7.440 | 6.821 | 4,165,500 |
| 2021-12-17 | 7.850 | 7.970 | 7.730 | 7.820 | 7.170 | 6,504,300 |
| 2021-12-16 | 8.000 | 8.230 | 7.870 | 7.990 | 7.326 | 7,664,000 |
| 2021-12-15 | 8.100 | 8.120 | 7.760 | 7.930 | 7.271 | 15,833,700 |
| 2021-12-14 | 8.550 | 8.580 | 8.030 | 8.100 | 7.426 | 12,107,600 |
| 2021-12-13 | 8.900 | 8.930 | 8.500 | 8.620 | 7.903 | 6,618,800 |
| 2021-12-10 | 8.800 | 8.960 | 8.730 | 8.870 | 8.132 | 3,906,800 |
| 2021-12-09 | 8.910 | 8.960 | 8.560 | 8.730 | 8.004 | 3,680,600 |
| 2021-12-08 | 8.860 | 8.990 | 8.410 | 8.970 | 8.224 | 12,094,400 |
| 2021-12-07 | 9.110 | 9.200 | 8.760 | 8.810 | 8.077 | 4,874,200 |
| 2021-12-06 | 8.900 | 9.250 | 8.820 | 9.000 | 8.252 | 7,220,500 |
| 2021-12-03 | 8.390 | 9.100 | 8.330 | 8.820 | 8.087 | 9,799,700 |
| 2021-12-02 | 8.170 | 8.480 | 8.140 | 8.370 | 7.674 | 8,434,100 |
| 2021-12-01 | 8.430 | 8.640 | 8.040 | 8.140 | 7.463 | 11,564,200 |
| 2021-11-30 | 8.240 | 8.360 | 7.970 | 8.300 | 7.610 | 8,792,000 |
| 2021-11-29 | 8.560 | 8.570 | 8.250 | 8.270 | 7.582 | 6,308,500 |
| 2021-11-26 | 8.350 | 8.510 | 8.160 | 8.460 | 7.756 | 6,594,400 |
| 2021-11-25 | 8.450 | 8.720 | 8.450 | 8.580 | 7.867 | 4,895,400 |
| 2021-11-24 | 8.280 | 8.590 | 8.030 | 8.420 | 7.720 | 8,904,800 |
| 2021-11-23 | 8.650 | 8.710 | 8.060 | 8.330 | 7.637 | 11,195,900 |
| 2021-11-22 | 8.920 | 9.100 | 8.570 | 8.650 | 7.931 | 4,694,700 |
| 2021-11-19 | 8.610 | 9.000 | 8.580 | 8.910 | 8.169 | 6,403,700 |
| 2021-11-18 | 8.660 | 8.940 | 8.540 | 8.620 | 7.903 | 5,171,200 |
| 2021-11-17 | 8.810 | 8.910 | 8.490 | 8.650 | 7.931 | 7,798,900 |
| 2021-11-16 | 8.960 | 8.990 | 8.650 | 8.730 | 8.004 | 6,547,600 |
| 2021-11-12 | 9.050 | 9.150 | 8.830 | 8.880 | 8.142 | 4,195,500 |
| 2021-11-11 | 8.900 | 9.210 | 8.830 | 9.050 | 8.297 | 4,988,700 |
| 2021-11-10 | 8.910 | 9.130 | 8.690 | 8.800 | 8.068 | 5,044,100 |
| 2021-11-09 | 8.790 | 9.090 | 8.750 | 8.920 | 8.178 | 4,712,200 |
| 2021-11-08 | 8.820 | 8.880 | 8.670 | 8.780 | 8.050 | 4,823,200 |
| 2021-11-05 | 8.710 | 9.010 | 8.660 | 8.910 | 8.169 | 5,272,200 |
| 2021-11-04 | 8.770 | 8.910 | 8.440 | 8.630 | 7.912 | 6,730,100 |
| 2021-11-03 | 8.200 | 8.870 | 8.200 | 8.810 | 8.077 | 7,854,600 |
| 2021-11-01 | 8.330 | 8.610 | 8.220 | 8.290 | 7.601 | 6,480,100 |
| 2021-10-29 | 8.250 | 8.500 | 8.100 | 8.190 | 7.509 | 11,356,200 |
| 2021-10-28 | 8.610 | 8.720 | 8.210 | 8.260 | 7.573 | 7,848,600 |
| 2021-10-27 | 8.550 | 8.890 | 8.500 | 8.670 | 7.949 | 8,959,700 |
| 2021-10-26 | 8.730 | 9.060 | 8.500 | 8.500 | 7.793 | 9,543,400 |
| 2021-10-25 | 8.400 | 8.900 | 8.270 | 8.730 | 8.004 | 12,654,100 |
| 2021-10-22 | 8.840 | 8.840 | 7.960 | 8.290 | 7.601 | 19,423,100 |
| 2021-10-21 | 9.270 | 9.400 | 8.780 | 8.870 | 8.132 | 8,508,500 |
| 2021-10-20 | 9.590 | 9.670 | 9.400 | 9.470 | 8.683 | 4,772,200 |
| 2021-10-19 | 9.900 | 9.910 | 9.380 | 9.520 | 8.728 | 9,471,100 |
| 2021-10-18 | 9.850 | 10.180 | 9.750 | 10.030 | 9.196 | 3,839,600 |
| 2021-10-15 | 9.930 | 10.000 | 9.830 | 9.950 | 9.123 | 4,191,400 |
| 2021-10-14 | 9.930 | 10.020 | 9.780 | 9.880 | 9.058 | 4,504,800 |
← NewerPage 21 of 21 · 1,250 trading days
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.