EcoRodovias Infraestrutura e Logística S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.820 | 5.040 | 4.810 | 4.870 | 4.647 | 3,311,300 |
| 2025-02-07 | 5.190 | 5.190 | 4.750 | 4.830 | 4.609 | 6,994,300 |
| 2025-02-06 | 5.080 | 5.210 | 5.060 | 5.210 | 4.971 | 1,985,800 |
| 2025-02-05 | 5.140 | 5.210 | 4.970 | 5.110 | 4.876 | 3,839,900 |
| 2025-02-04 | 5.140 | 5.240 | 5.060 | 5.160 | 4.924 | 2,970,500 |
| 2025-02-03 | 5.150 | 5.260 | 5.080 | 5.140 | 4.905 | 3,009,600 |
| 2025-01-31 | 5.280 | 5.340 | 5.200 | 5.200 | 4.962 | 6,074,700 |
| 2025-01-30 | 5.010 | 5.310 | 5.010 | 5.270 | 5.029 | 5,254,300 |
| 2025-01-29 | 5.010 | 5.090 | 4.900 | 4.990 | 4.762 | 3,193,900 |
| 2025-01-28 | 5.100 | 5.130 | 4.940 | 4.940 | 4.714 | 2,599,400 |
| 2025-01-27 | 4.840 | 5.190 | 4.840 | 5.120 | 4.886 | 4,469,700 |
| 2025-01-24 | 4.810 | 5.040 | 4.800 | 4.850 | 4.628 | 2,351,700 |
| 2025-01-23 | 4.890 | 4.980 | 4.830 | 4.830 | 4.609 | 3,915,200 |
| 2025-01-22 | 4.850 | 4.920 | 4.760 | 4.830 | 4.609 | 4,880,000 |
| 2025-01-21 | 4.630 | 4.850 | 4.580 | 4.830 | 4.609 | 3,135,900 |
| 2025-01-20 | 4.620 | 4.770 | 4.520 | 4.640 | 4.428 | 2,662,300 |
| 2025-01-17 | 4.680 | 4.740 | 4.550 | 4.650 | 4.437 | 4,084,300 |
| 2025-01-16 | 4.920 | 4.920 | 4.630 | 4.630 | 4.418 | 3,443,200 |
| 2025-01-15 | 4.570 | 4.960 | 4.570 | 4.920 | 4.695 | 5,276,400 |
| 2025-01-14 | 4.640 | 4.720 | 4.520 | 4.560 | 4.351 | 5,365,400 |
| 2025-01-13 | 4.570 | 4.710 | 4.500 | 4.640 | 4.428 | 4,013,400 |
| 2025-01-10 | 4.430 | 4.620 | 4.370 | 4.550 | 4.342 | 8,043,100 |
| 2025-01-09 | 4.290 | 4.470 | 4.280 | 4.420 | 4.218 | 2,896,600 |
| 2025-01-08 | 4.270 | 4.380 | 4.220 | 4.300 | 4.103 | 3,510,500 |
| 2025-01-07 | 4.300 | 4.380 | 4.250 | 4.300 | 4.103 | 3,222,100 |
| 2025-01-06 | 4.120 | 4.250 | 4.120 | 4.240 | 4.046 | 3,497,700 |
| 2025-01-03 | 4.190 | 4.300 | 4.050 | 4.070 | 3.884 | 4,612,800 |
| 2025-01-02 | 4.280 | 4.280 | 4.130 | 4.200 | 4.008 | 3,372,300 |
| 2024-12-30 | 4.290 | 4.350 | 4.210 | 4.240 | 4.046 | 2,726,600 |
| 2024-12-27 | 4.270 | 4.350 | 4.220 | 4.290 | 4.094 | 3,428,200 |
| 2024-12-26 | 4.280 | 4.330 | 4.180 | 4.220 | 4.027 | 4,691,000 |
| 2024-12-23 | 4.250 | 4.360 | 4.220 | 4.280 | 4.084 | 3,851,400 |
| 2024-12-20 | 4.290 | 4.530 | 4.210 | 4.310 | 4.113 | 5,444,300 |
| 2024-12-19 | 4.050 | 4.350 | 4.010 | 4.290 | 4.094 | 7,932,100 |
| 2024-12-18 | 4.310 | 4.310 | 3.970 | 4.030 | 3.845 | 7,561,000 |
| 2024-12-17 | 4.370 | 4.450 | 4.280 | 4.330 | 4.132 | 6,829,600 |
| 2024-12-16 | 4.520 | 4.570 | 4.350 | 4.370 | 4.170 | 3,412,500 |
| 2024-12-13 | 4.560 | 4.620 | 4.510 | 4.520 | 4.313 | 5,201,200 |
| 2024-12-12 | 5.100 | 5.120 | 4.430 | 4.550 | 4.342 | 11,712,700 |
| 2024-12-11 | 4.950 | 5.300 | 4.830 | 5.120 | 4.886 | 6,814,400 |
| 2024-12-10 | 5.100 | 5.140 | 4.890 | 4.960 | 4.733 | 7,686,300 |
| 2024-12-09 | 5.110 | 5.210 | 4.990 | 5.010 | 4.781 | 4,753,600 |
| 2024-12-06 | 5.410 | 5.420 | 5.080 | 5.080 | 4.847 | 9,890,700 |
| 2024-12-05 | 5.320 | 5.500 | 5.270 | 5.420 | 5.172 | 11,124,000 |
| 2024-12-04 | 5.400 | 5.470 | 5.220 | 5.230 | 4.991 | 7,599,700 |
| 2024-12-03 | 5.310 | 5.440 | 5.220 | 5.370 | 5.124 | 7,229,000 |
| 2024-12-02 | 5.500 | 5.530 | 5.250 | 5.290 | 5.048 | 7,556,600 |
| 2024-11-29 | 5.400 | 5.610 | 5.050 | 5.500 | 5.248 | 17,001,900 |
| 2024-11-28 | 6.580 | 6.630 | 5.350 | 5.350 | 5.105 | 13,949,300 |
| 2024-11-27 | 7.070 | 7.120 | 6.670 | 6.670 | 6.365 | 5,483,200 |
| 2024-11-26 | 6.940 | 7.330 | 6.910 | 7.100 | 6.775 | 5,842,900 |
| 2024-11-25 | 6.810 | 6.990 | 6.750 | 6.960 | 6.641 | 4,157,800 |
| 2024-11-22 | 6.610 | 6.930 | 6.610 | 6.910 | 6.594 | 4,809,500 |
| 2024-11-21 | 6.710 | 6.710 | 6.470 | 6.560 | 6.260 | 3,665,800 |
| 2024-11-19 | 6.640 | 6.760 | 6.570 | 6.750 | 6.441 | 2,076,900 |
| 2024-11-18 | 6.660 | 6.760 | 6.580 | 6.610 | 6.307 | 3,152,600 |
| 2024-11-14 | 6.720 | 6.880 | 6.690 | 6.720 | 6.412 | 2,718,600 |
| 2024-11-13 | 6.820 | 6.930 | 6.680 | 6.710 | 6.403 | 4,918,600 |
| 2024-11-12 | 6.760 | 6.890 | 6.710 | 6.830 | 6.517 | 2,623,300 |
| 2024-11-11 | 6.730 | 6.800 | 6.530 | 6.760 | 6.450 | 4,175,800 |
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.