EcoRodovias Infraestrutura e Logística S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.960 | 7.960 | 7.860 | 7.910 | 7.910 | 2,275,300 |
| 2025-10-27 | 8.000 | 8.030 | 7.850 | 7.970 | 7.970 | 3,520,700 |
| 2025-10-24 | 7.920 | 8.020 | 7.880 | 7.930 | 7.930 | 3,818,900 |
| 2025-10-23 | 7.960 | 8.030 | 7.790 | 7.900 | 7.900 | 1,935,300 |
| 2025-10-22 | 7.820 | 7.930 | 7.780 | 7.880 | 7.880 | 1,286,000 |
| 2025-10-21 | 7.860 | 7.980 | 7.750 | 7.800 | 7.800 | 3,126,100 |
| 2025-10-20 | 7.640 | 7.960 | 7.640 | 7.860 | 7.860 | 2,666,500 |
| 2025-10-17 | 7.580 | 7.720 | 7.510 | 7.650 | 7.650 | 2,355,900 |
| 2025-10-16 | 7.600 | 7.650 | 7.500 | 7.580 | 7.580 | 2,294,000 |
| 2025-10-15 | 7.480 | 7.850 | 7.430 | 7.650 | 7.650 | 8,925,000 |
| 2025-10-14 | 7.470 | 7.570 | 7.420 | 7.430 | 7.430 | 1,339,600 |
| 2025-10-13 | 7.520 | 7.550 | 7.380 | 7.490 | 7.490 | 2,027,500 |
| 2025-10-10 | 7.530 | 7.580 | 7.280 | 7.390 | 7.390 | 3,400,700 |
| 2025-10-09 | 7.550 | 7.580 | 7.430 | 7.510 | 7.510 | 2,040,000 |
| 2025-10-08 | 7.450 | 7.600 | 7.390 | 7.490 | 7.490 | 3,262,500 |
| 2025-10-07 | 7.620 | 7.620 | 7.260 | 7.400 | 7.400 | 4,229,200 |
| 2025-10-06 | 7.790 | 7.830 | 7.600 | 7.630 | 7.630 | 4,016,700 |
| 2025-10-03 | 7.620 | 7.810 | 7.550 | 7.740 | 7.740 | 4,204,600 |
| 2025-10-02 | 7.790 | 7.820 | 7.570 | 7.610 | 7.610 | 4,427,800 |
| 2025-10-01 | 7.830 | 7.870 | 7.650 | 7.780 | 7.780 | 4,084,100 |
| 2025-09-30 | 7.900 | 7.950 | 7.770 | 7.830 | 7.830 | 4,193,100 |
| 2025-09-29 | 7.890 | 8.010 | 7.840 | 7.860 | 7.860 | 4,849,200 |
| 2025-09-26 | 7.810 | 7.830 | 7.690 | 7.790 | 7.790 | 4,695,400 |
| 2025-09-25 | 7.840 | 7.930 | 7.760 | 7.800 | 7.800 | 5,286,200 |
| 2025-09-24 | 7.940 | 7.980 | 7.770 | 7.890 | 7.890 | 4,026,600 |
| 2025-09-23 | 8.000 | 8.070 | 7.830 | 7.940 | 7.940 | 4,094,800 |
| 2025-09-22 | 7.990 | 7.990 | 7.620 | 7.920 | 7.920 | 7,504,200 |
| 2025-09-19 | 8.070 | 8.130 | 7.900 | 8.020 | 8.020 | 3,383,300 |
| 2025-09-18 | 8.130 | 8.150 | 8.050 | 8.100 | 8.100 | 2,195,000 |
| 2025-09-17 | 8.020 | 8.260 | 8.010 | 8.140 | 8.140 | 2,706,700 |
| 2025-09-16 | 8.150 | 8.150 | 8.020 | 8.090 | 8.090 | 4,561,600 |
| 2025-09-15 | 8.070 | 8.170 | 8.000 | 8.080 | 8.080 | 3,222,600 |
| 2025-09-12 | 8.060 | 8.130 | 7.970 | 8.060 | 8.060 | 3,332,800 |
| 2025-09-11 | 8.060 | 8.210 | 7.950 | 8.070 | 8.070 | 3,803,600 |
| 2025-09-10 | 8.080 | 8.080 | 7.890 | 8.010 | 8.010 | 6,487,900 |
| 2025-09-09 | 8.260 | 8.320 | 7.990 | 8.080 | 8.080 | 4,555,800 |
| 2025-09-08 | 8.420 | 8.480 | 8.120 | 8.220 | 8.220 | 4,734,000 |
| 2025-09-05 | 8.300 | 8.660 | 8.300 | 8.390 | 8.390 | 7,023,700 |
| 2025-09-04 | 8.040 | 8.260 | 7.970 | 8.210 | 8.210 | 3,447,800 |
| 2025-09-03 | 7.950 | 8.220 | 7.870 | 8.010 | 8.010 | 3,351,300 |
| 2025-09-02 | 8.000 | 8.060 | 7.830 | 7.920 | 7.920 | 4,934,300 |
| 2025-09-01 | 8.210 | 8.250 | 8.000 | 8.100 | 8.100 | 1,621,200 |
| 2025-08-29 | 7.880 | 8.280 | 7.860 | 8.110 | 8.110 | 6,676,400 |
| 2025-08-28 | 7.740 | 8.070 | 7.700 | 7.890 | 7.890 | 6,021,300 |
| 2025-08-27 | 7.350 | 7.740 | 7.260 | 7.650 | 7.650 | 8,795,900 |
| 2025-08-26 | 7.230 | 7.320 | 7.160 | 7.300 | 7.300 | 2,977,300 |
| 2025-08-25 | 7.270 | 7.380 | 7.200 | 7.250 | 7.250 | 2,823,800 |
| 2025-08-22 | 6.870 | 7.290 | 6.770 | 7.290 | 7.290 | 4,993,700 |
| 2025-08-21 | 6.780 | 6.990 | 6.630 | 6.830 | 6.830 | 4,311,100 |
| 2025-08-20 | 6.940 | 7.040 | 6.740 | 6.780 | 6.780 | 2,950,900 |
| 2025-08-19 | 7.070 | 7.110 | 6.870 | 6.940 | 6.940 | 2,226,300 |
| 2025-08-18 | 7.090 | 7.280 | 7.030 | 7.170 | 7.170 | 2,975,700 |
| 2025-08-15 | 7.200 | 7.290 | 7.070 | 7.070 | 7.070 | 2,242,500 |
| 2025-08-14 | 7.030 | 7.210 | 6.940 | 7.210 | 7.210 | 1,745,500 |
| 2025-08-13 | 7.010 | 7.140 | 6.920 | 7.090 | 7.090 | 3,275,200 |
| 2025-08-12 | 6.890 | 7.120 | 6.850 | 7.060 | 7.060 | 5,196,500 |
| 2025-08-11 | 6.890 | 6.900 | 6.780 | 6.810 | 6.810 | 1,676,100 |
| 2025-08-08 | 7.000 | 7.070 | 6.810 | 6.870 | 6.870 | 1,616,100 |
| 2025-08-07 | 6.720 | 7.010 | 6.710 | 6.930 | 6.930 | 2,887,400 |
| 2025-08-06 | 6.690 | 6.830 | 6.640 | 6.730 | 6.730 | 2,597,500 |
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.