EcoRodovias Infraestrutura e Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.250	9.320	9.000	9.040	9.040	2,893,400
2026-04-24	9.220	9.330	9.100	9.260	9.260	3,860,000
2026-04-23	9.530	9.610	9.200	9.240	9.240	8,234,300
2026-04-22	9.930	10.090	9.520	9.550	9.550	4,837,200
2026-04-20	10.280	10.280	10.000	10.010	10.010	2,912,500
2026-04-17	10.110	10.450	10.050	10.250	10.250	6,359,100
2026-04-16	10.230	10.320	9.980	9.980	9.980	4,445,600
2026-04-15	10.200	10.430	10.080	10.200	10.200	5,280,900
2026-04-14	10.000	10.260	9.860	10.210	10.210	7,435,100
2026-04-13	9.800	9.960	9.630	9.960	9.960	6,097,800
2026-04-10	9.520	9.950	9.520	9.930	9.930	10,863,300
2026-04-09	9.380	9.650	9.210	9.620	9.620	7,059,100
2026-04-08	9.810	10.020	9.240	9.330	9.330	12,748,200
2026-04-07	9.160	9.310	8.830	8.940	8.940	8,258,500
2026-04-06	9.230	9.350	9.150	9.220	9.220	6,642,200
2026-04-02	9.020	9.300	8.730	9.180	9.180	10,576,300
2026-04-01	8.710	9.380	8.660	9.050	9.050	16,009,400
2026-03-31	8.500	8.900	8.130	8.430	8.430	15,295,800
2026-03-30	8.180	8.320	8.070	8.280	8.280	8,056,500
2026-03-27	8.060	8.310	7.920	8.000	8.000	5,825,000
2026-03-26	8.180	8.390	8.030	8.270	8.270	10,049,600
2026-03-25	8.330	8.440	8.220	8.330	8.330	8,058,500
2026-03-24	8.250	8.360	7.990	8.190	8.190	13,839,600
2026-03-23	8.070	8.430	8.070	8.380	8.380	7,997,100
2026-03-20	8.410	8.420	7.810	7.810	7.810	21,415,500
2026-03-19	8.610	8.710	8.270	8.580	8.580	9,915,300
2026-03-18	9.110	9.110	8.730	8.790	8.790	19,583,900
2026-03-17	9.200	9.420	9.100	9.100	9.100	3,915,700
2026-03-16	9.250	9.290	9.120	9.180	9.180	6,607,000
2026-03-13	9.270	9.290	8.940	9.000	9.000	17,328,000
2026-03-12	9.540	9.580	9.070	9.160	9.160	16,956,800
2026-03-11	9.600	9.870	9.550	9.770	9.770	3,095,100
2026-03-10	9.610	9.990	9.500	9.760	9.760	5,369,200
2026-03-09	9.510	9.590	9.300	9.560	9.560	6,981,400
2026-03-06	9.700	9.700	9.410	9.560	9.560	5,679,200
2026-03-05	10.260	10.270	9.630	9.740	9.740	6,626,100
2026-03-04	10.250	10.320	10.070	10.240	10.240	7,109,400
2026-03-03	10.360	10.360	9.880	10.050	10.050	10,701,900
2026-03-02	10.470	10.860	10.400	10.630	10.630	5,644,700
2026-02-27	10.690	10.770	10.400	10.710	10.710	6,944,900
2026-02-26	10.690	10.810	10.550	10.760	10.760	3,110,300
2026-02-25	10.860	10.930	10.560	10.660	10.660	3,621,400
2026-02-24	10.670	10.900	10.630	10.830	10.830	2,955,200
2026-02-23	10.910	10.970	10.570	10.630	10.630	3,459,100
2026-02-20	10.620	10.970	10.580	10.920	10.920	3,609,100
2026-02-19	10.440	10.780	10.440	10.730	10.730	4,667,800
2026-02-18	10.400	10.560	10.370	10.450	10.450	3,512,900
2026-02-13	10.350	10.400	10.110	10.390	10.390	3,070,100
2026-02-12	10.720	10.730	10.400	10.460	10.460	5,129,600
2026-02-11	10.670	10.990	10.620	10.780	10.780	7,388,000
2026-02-10	10.800	10.880	10.480	10.590	10.590	5,739,300
2026-02-09	10.900	11.000	10.720	10.820	10.820	4,787,400
2026-02-06	10.850	11.030	10.740	10.910	10.910	2,802,500
2026-02-05	10.710	11.080	10.690	10.910	10.910	5,101,600
2026-02-04	11.220	11.260	10.620	10.740	10.740	6,848,500
2026-02-03	11.200	11.510	11.200	11.380	11.380	61,643,600
2026-02-02	11.820	11.880	11.480	11.750	11.750	7,177,900
2026-01-30	11.880	12.010	11.680	11.820	11.820	4,657,200
2026-01-29	12.300	12.350	11.640	11.930	11.930	4,517,800
2026-01-28	11.920	12.220	11.830	12.180	12.180	3,868,700

← NewerPage 3 of 5 · 247 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.