EcoRodovias Infraestrutura e Logística S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.760 | 6.760 | 6.350 | 6.520 | 6.221 | 3,253,400 |
| 2025-05-09 | 7.020 | 7.200 | 6.590 | 6.680 | 6.374 | 5,966,400 |
| 2025-05-08 | 6.700 | 7.200 | 6.700 | 7.140 | 6.813 | 5,150,000 |
| 2025-05-07 | 6.660 | 6.660 | 6.390 | 6.630 | 6.326 | 3,443,600 |
| 2025-05-06 | 6.730 | 6.860 | 6.530 | 6.620 | 6.317 | 2,951,500 |
| 2025-05-05 | 6.710 | 6.810 | 6.630 | 6.700 | 6.393 | 2,404,500 |
| 2025-05-02 | 6.660 | 6.710 | 6.490 | 6.710 | 6.403 | 3,633,900 |
| 2025-04-30 | 6.880 | 7.020 | 6.520 | 6.610 | 6.307 | 8,347,900 |
| 2025-04-29 | 7.090 | 7.320 | 6.920 | 6.940 | 6.622 | 7,484,300 |
| 2025-04-28 | 6.920 | 7.150 | 6.900 | 7.090 | 6.765 | 6,046,800 |
| 2025-04-25 | 6.980 | 6.980 | 6.800 | 6.900 | 6.584 | 4,899,000 |
| 2025-04-24 | 6.650 | 6.960 | 6.570 | 6.940 | 6.622 | 5,517,900 |
| 2025-04-23 | 6.370 | 6.680 | 6.370 | 6.600 | 6.298 | 4,329,600 |
| 2025-04-22 | 6.200 | 6.450 | 6.120 | 6.300 | 6.012 | 4,048,300 |
| 2025-04-17 | 6.260 | 6.280 | 6.160 | 6.190 | 5.907 | 6,977,400 |
| 2025-04-16 | 6.310 | 6.370 | 6.240 | 6.250 | 5.964 | 4,103,400 |
| 2025-04-15 | 6.310 | 6.370 | 6.220 | 6.300 | 6.012 | 3,342,400 |
| 2025-04-14 | 6.120 | 6.410 | 6.110 | 6.330 | 6.040 | 5,284,700 |
| 2025-04-11 | 5.810 | 6.170 | 5.790 | 6.070 | 5.792 | 5,083,800 |
| 2025-04-10 | 5.880 | 5.880 | 5.680 | 5.750 | 5.487 | 5,598,900 |
| 2025-04-09 | 5.710 | 6.000 | 5.500 | 5.860 | 5.592 | 10,338,300 |
| 2025-04-08 | 5.820 | 5.990 | 5.660 | 5.750 | 5.487 | 7,989,900 |
| 2025-04-07 | 5.610 | 5.930 | 5.470 | 5.790 | 5.525 | 5,206,100 |
| 2025-04-04 | 6.000 | 6.000 | 5.680 | 5.750 | 5.487 | 4,988,700 |
| 2025-04-03 | 5.810 | 6.310 | 5.810 | 6.070 | 5.792 | 6,634,700 |
| 2025-04-02 | 5.800 | 6.030 | 5.760 | 5.860 | 5.592 | 6,523,000 |
| 2025-04-01 | 5.450 | 5.850 | 5.450 | 5.790 | 5.525 | 6,789,000 |
| 2025-03-31 | 5.300 | 5.520 | 5.260 | 5.420 | 5.172 | 6,562,900 |
| 2025-03-28 | 5.410 | 5.440 | 5.230 | 5.330 | 5.086 | 6,306,700 |
| 2025-03-27 | 5.500 | 5.500 | 5.360 | 5.450 | 5.200 | 2,714,600 |
| 2025-03-26 | 5.460 | 5.550 | 5.340 | 5.410 | 5.162 | 4,584,900 |
| 2025-03-25 | 5.260 | 5.490 | 5.230 | 5.410 | 5.162 | 2,318,500 |
| 2025-03-24 | 5.430 | 5.430 | 5.200 | 5.220 | 4.981 | 2,613,400 |
| 2025-03-21 | 5.380 | 5.530 | 5.380 | 5.380 | 5.134 | 3,888,100 |
| 2025-03-20 | 5.410 | 5.630 | 5.320 | 5.430 | 5.181 | 4,148,300 |
| 2025-03-19 | 5.580 | 5.620 | 5.180 | 5.510 | 5.258 | 9,462,700 |
| 2025-03-18 | 5.630 | 5.720 | 5.510 | 5.510 | 5.258 | 3,529,600 |
| 2025-03-17 | 5.590 | 5.700 | 5.490 | 5.590 | 5.334 | 4,432,200 |
| 2025-03-14 | 5.290 | 5.600 | 5.280 | 5.550 | 5.296 | 4,657,500 |
| 2025-03-13 | 5.160 | 5.290 | 5.110 | 5.290 | 5.048 | 2,043,700 |
| 2025-03-12 | 5.250 | 5.380 | 5.150 | 5.160 | 4.924 | 3,702,100 |
| 2025-03-11 | 5.380 | 5.410 | 5.210 | 5.240 | 5.000 | 5,771,500 |
| 2025-03-10 | 5.410 | 5.490 | 5.350 | 5.370 | 5.124 | 6,977,400 |
| 2025-03-07 | 5.290 | 5.460 | 5.230 | 5.410 | 5.162 | 3,551,800 |
| 2025-03-06 | 5.150 | 5.470 | 5.130 | 5.320 | 5.076 | 6,168,200 |
| 2025-03-05 | 4.940 | 5.170 | 4.920 | 5.150 | 4.914 | 3,103,100 |
| 2025-02-28 | 5.170 | 5.210 | 4.890 | 4.930 | 4.704 | 7,535,400 |
| 2025-02-27 | 5.020 | 5.300 | 5.020 | 5.170 | 4.933 | 4,145,500 |
| 2025-02-26 | 5.240 | 5.320 | 5.030 | 5.030 | 4.800 | 4,018,900 |
| 2025-02-25 | 5.030 | 5.230 | 4.930 | 5.230 | 4.991 | 3,610,600 |
| 2025-02-24 | 5.250 | 5.270 | 4.970 | 4.990 | 4.762 | 5,495,500 |
| 2025-02-21 | 5.250 | 5.340 | 5.090 | 5.250 | 5.010 | 5,041,000 |
| 2025-02-20 | 5.160 | 5.300 | 5.100 | 5.220 | 4.981 | 2,906,300 |
| 2025-02-19 | 5.330 | 5.350 | 5.120 | 5.120 | 4.886 | 3,055,100 |
| 2025-02-18 | 5.500 | 5.570 | 5.370 | 5.370 | 5.124 | 3,437,800 |
| 2025-02-17 | 5.310 | 5.680 | 5.300 | 5.500 | 5.248 | 4,863,400 |
| 2025-02-14 | 5.040 | 5.370 | 5.020 | 5.310 | 5.067 | 6,233,400 |
| 2025-02-13 | 4.940 | 5.000 | 4.870 | 5.000 | 4.771 | 1,731,800 |
| 2025-02-12 | 5.070 | 5.070 | 4.860 | 4.960 | 4.733 | 5,303,100 |
| 2025-02-11 | 4.850 | 5.140 | 4.800 | 5.070 | 4.838 | 4,060,800 |
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.