EcoRodovias Infraestrutura e Logística S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6.570 | 6.690 | 6.330 | 6.640 | 6.640 | 6,858,600 |
| 2025-08-04 | 6.830 | 6.940 | 6.770 | 6.890 | 6.890 | 4,543,100 |
| 2025-08-01 | 6.810 | 7.040 | 6.710 | 6.740 | 6.431 | 3,655,400 |
| 2025-07-31 | 6.800 | 6.950 | 6.660 | 6.740 | 6.431 | 4,228,500 |
| 2025-07-30 | 6.650 | 6.900 | 6.590 | 6.750 | 6.441 | 5,308,800 |
| 2025-07-29 | 6.570 | 6.740 | 6.530 | 6.660 | 6.355 | 3,335,400 |
| 2025-07-28 | 6.750 | 6.880 | 6.520 | 6.590 | 6.288 | 3,835,200 |
| 2025-07-25 | 6.670 | 6.800 | 6.640 | 6.750 | 6.441 | 1,480,900 |
| 2025-07-24 | 6.770 | 6.770 | 6.630 | 6.660 | 6.355 | 1,706,200 |
| 2025-07-23 | 6.680 | 6.860 | 6.620 | 6.780 | 6.470 | 1,862,800 |
| 2025-07-22 | 6.600 | 6.840 | 6.600 | 6.670 | 6.365 | 2,391,200 |
| 2025-07-21 | 6.800 | 6.840 | 6.600 | 6.640 | 6.336 | 2,518,300 |
| 2025-07-18 | 6.950 | 7.030 | 6.700 | 6.790 | 6.479 | 2,850,300 |
| 2025-07-17 | 7.080 | 7.130 | 6.970 | 7.060 | 6.737 | 2,121,200 |
| 2025-07-16 | 7.090 | 7.120 | 6.880 | 7.050 | 6.727 | 2,967,600 |
| 2025-07-15 | 6.890 | 7.100 | 6.870 | 7.070 | 6.746 | 2,446,900 |
| 2025-07-14 | 6.910 | 6.970 | 6.830 | 6.880 | 6.565 | 1,922,400 |
| 2025-07-11 | 6.950 | 7.030 | 6.850 | 6.910 | 6.594 | 2,481,100 |
| 2025-07-10 | 6.860 | 7.000 | 6.740 | 7.000 | 6.679 | 3,132,300 |
| 2025-07-09 | 7.110 | 7.140 | 6.950 | 7.020 | 6.699 | 2,420,800 |
| 2025-07-08 | 7.180 | 7.270 | 7.070 | 7.130 | 6.804 | 2,523,400 |
| 2025-07-07 | 7.300 | 7.450 | 7.130 | 7.210 | 6.880 | 2,464,700 |
| 2025-07-04 | 7.270 | 7.380 | 7.220 | 7.370 | 7.033 | 1,320,600 |
| 2025-07-03 | 7.310 | 7.470 | 7.240 | 7.300 | 6.966 | 2,497,300 |
| 2025-07-02 | 7.680 | 7.680 | 7.180 | 7.300 | 6.966 | 9,481,600 |
| 2025-07-01 | 7.490 | 7.670 | 7.320 | 7.660 | 7.309 | 3,712,100 |
| 2025-06-30 | 7.370 | 7.520 | 7.260 | 7.490 | 7.147 | 2,882,400 |
| 2025-06-27 | 7.410 | 7.600 | 7.210 | 7.370 | 7.033 | 3,176,000 |
| 2025-06-26 | 7.550 | 7.570 | 7.340 | 7.480 | 7.137 | 2,505,900 |
| 2025-06-25 | 7.610 | 7.760 | 7.460 | 7.500 | 7.157 | 6,566,000 |
| 2025-06-24 | 7.430 | 7.780 | 7.400 | 7.630 | 7.281 | 4,837,600 |
| 2025-06-23 | 7.510 | 7.510 | 7.230 | 7.400 | 7.061 | 4,121,300 |
| 2025-06-20 | 7.730 | 7.810 | 7.490 | 7.490 | 7.147 | 7,612,800 |
| 2025-06-18 | 7.640 | 7.890 | 7.590 | 7.790 | 7.433 | 6,686,500 |
| 2025-06-17 | 7.700 | 7.760 | 7.510 | 7.600 | 7.252 | 5,919,000 |
| 2025-06-16 | 7.320 | 7.830 | 7.290 | 7.730 | 7.376 | 6,014,900 |
| 2025-06-13 | 7.150 | 7.230 | 7.070 | 7.190 | 6.861 | 2,900,100 |
| 2025-06-12 | 7.150 | 7.320 | 7.150 | 7.250 | 6.918 | 3,036,500 |
| 2025-06-11 | 7.290 | 7.320 | 7.100 | 7.240 | 6.908 | 3,730,000 |
| 2025-06-10 | 7.150 | 7.350 | 7.040 | 7.300 | 6.966 | 4,473,400 |
| 2025-06-09 | 6.890 | 7.030 | 6.800 | 7.000 | 6.679 | 2,221,600 |
| 2025-06-06 | 7.020 | 7.110 | 6.840 | 6.990 | 6.670 | 4,150,600 |
| 2025-06-05 | 7.100 | 7.310 | 6.960 | 7.030 | 6.708 | 2,960,800 |
| 2025-06-04 | 7.170 | 7.330 | 7.110 | 7.130 | 6.804 | 2,519,600 |
| 2025-06-03 | 6.980 | 7.180 | 6.950 | 7.180 | 6.851 | 3,969,600 |
| 2025-06-02 | 6.890 | 7.080 | 6.850 | 6.960 | 6.641 | 5,330,400 |
| 2025-05-30 | 6.880 | 6.930 | 6.730 | 6.750 | 6.441 | 6,539,000 |
| 2025-05-29 | 6.810 | 6.960 | 6.790 | 6.830 | 6.517 | 3,479,400 |
| 2025-05-28 | 6.850 | 6.950 | 6.800 | 6.830 | 6.517 | 3,376,900 |
| 2025-05-27 | 6.600 | 7.020 | 6.600 | 6.900 | 6.584 | 4,782,900 |
| 2025-05-26 | 6.410 | 6.670 | 6.410 | 6.520 | 6.221 | 3,540,100 |
| 2025-05-23 | 6.030 | 6.530 | 5.740 | 6.440 | 6.145 | 10,991,200 |
| 2025-05-22 | 6.160 | 6.280 | 6.020 | 6.060 | 5.783 | 7,855,100 |
| 2025-05-21 | 6.830 | 6.830 | 6.130 | 6.160 | 5.878 | 8,877,100 |
| 2025-05-20 | 6.920 | 6.930 | 6.280 | 6.830 | 6.517 | 10,851,600 |
| 2025-05-19 | 6.790 | 7.080 | 6.700 | 6.920 | 6.603 | 3,187,000 |
| 2025-05-16 | 6.530 | 6.840 | 6.460 | 6.760 | 6.450 | 3,844,300 |
| 2025-05-15 | 6.520 | 6.600 | 6.430 | 6.540 | 6.241 | 4,195,900 |
| 2025-05-14 | 6.650 | 6.700 | 6.460 | 6.550 | 6.250 | 3,357,400 |
| 2025-05-13 | 6.580 | 6.690 | 6.470 | 6.610 | 6.307 | 2,331,300 |
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.