EcoRodovias Infraestrutura e Logística S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	12.190	12.350	11.950	11.950	11.950	5,002,500
2026-01-26	12.160	12.270	11.830	11.950	11.950	5,670,100
2026-01-23	11.490	12.380	11.440	12.050	12.050	10,572,300
2026-01-22	10.820	11.580	10.780	11.440	11.440	6,152,300
2026-01-21	10.500	10.820	10.460	10.760	10.760	2,968,600
2026-01-20	10.400	10.400	10.130	10.360	10.360	6,958,000
2026-01-19	10.450	10.510	10.310	10.390	10.390	4,177,000
2026-01-16	10.520	10.580	10.240	10.510	10.510	4,060,300
2026-01-15	10.830	10.860	10.470	10.500	10.500	4,422,800
2026-01-14	10.790	10.900	10.680	10.780	10.780	2,832,000
2026-01-13	10.990	10.990	10.620	10.730	10.730	3,640,700
2026-01-12	10.980	11.120	10.890	11.050	11.050	2,389,800
2026-01-09	11.050	11.240	10.910	10.980	10.980	3,884,400
2026-01-08	10.910	11.120	10.850	11.000	11.000	3,595,000
2026-01-07	11.020	11.100	10.890	10.900	10.900	4,094,400
2026-01-06	10.820	11.170	10.800	11.120	11.120	5,275,700
2026-01-05	10.550	10.700	10.440	10.670	10.670	2,073,100
2026-01-02	10.620	10.660	10.450	10.510	10.510	2,466,700
2025-12-30	10.410	10.680	10.400	10.600	10.600	1,864,000
2025-12-29	10.420	10.440	10.300	10.380	10.380	1,511,300
2025-12-26	10.430	10.460	10.330	10.460	10.460	1,335,400
2025-12-23	10.120	10.480	10.100	10.420	10.420	2,936,200
2025-12-22	10.200	10.270	10.030	10.120	10.120	5,379,300
2025-12-19	10.030	10.310	10.020	10.230	10.230	2,677,100
2025-12-18	9.940	10.150	9.870	10.080	10.080	7,012,900
2025-12-17	10.190	10.190	9.650	10.070	10.070	7,682,400
2025-12-16	10.650	10.650	10.140	10.270	10.270	7,023,700
2025-12-15	10.640	10.720	10.590	10.690	10.690	2,823,700
2025-12-12	10.480	10.770	10.440	10.570	10.570	3,737,500
2025-12-11	10.280	10.710	10.260	10.460	10.460	4,264,200
2025-12-10	10.400	10.430	10.230	10.360	10.360	2,892,200
2025-12-09	10.290	10.490	9.990	10.420	10.420	6,515,200
2025-12-08	10.650	10.770	10.370	10.500	10.500	6,588,600
2025-12-05	11.390	11.410	10.260	10.400	10.400	8,897,600
2025-12-04	11.190	11.440	11.110	11.410	11.410	5,776,600
2025-12-03	11.160	11.230	11.040	11.140	11.140	3,805,500
2025-12-02	11.200	11.420	11.060	11.130	11.130	7,292,900
2025-12-01	10.780	11.180	10.690	11.160	11.160	5,983,200
2025-11-28	10.640	11.030	10.570	10.820	10.820	6,955,300
2025-11-27	10.500	10.730	10.490	10.640	10.640	2,269,100
2025-11-26	10.180	10.680	10.160	10.570	10.570	8,316,900
2025-11-25	9.820	10.170	9.770	10.140	10.140	7,579,300
2025-11-24	9.420	9.830	9.400	9.810	9.810	3,031,800
2025-11-21	9.540	9.540	9.340	9.420	9.420	3,291,200
2025-11-19	9.430	9.670	9.420	9.540	9.540	3,713,800
2025-11-18	9.400	9.620	9.290	9.550	9.550	4,661,600
2025-11-17	9.790	9.790	9.450	9.530	9.530	6,102,500
2025-11-14	9.560	9.780	9.550	9.740	9.740	2,808,800
2025-11-13	9.500	9.700	9.330	9.700	9.700	5,532,600
2025-11-12	9.170	9.550	9.170	9.550	9.550	11,579,700
2025-11-11	8.690	9.250	8.690	9.030	9.030	8,203,300
2025-11-10	8.630	8.780	8.580	8.660	8.660	10,093,100
2025-11-07	8.410	8.630	8.410	8.580	8.580	2,735,000
2025-11-06	8.390	8.570	8.230	8.490	8.490	4,991,900
2025-11-05	8.080	8.420	7.970	8.340	8.340	4,929,600
2025-11-04	7.920	8.080	7.900	8.080	8.080	2,044,800
2025-11-03	8.010	8.110	7.890	7.970	7.970	3,986,600
2025-10-31	7.980	8.120	7.940	7.970	7.970	3,325,900
2025-10-30	7.800	7.950	7.720	7.950	7.950	2,037,600
2025-10-29	7.890	8.010	7.850	7.890	7.890	3,853,500

← NewerPage 4 of 21 · 1,247 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.