EcoRodovias Infraestrutura e Logística S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.900 | 6.970 | 6.720 | 6.740 | 6.431 | 5,114,100 |
| 2024-11-07 | 7.270 | 7.370 | 6.970 | 6.970 | 6.651 | 3,080,000 |
| 2024-11-06 | 7.090 | 7.340 | 6.990 | 7.340 | 7.004 | 3,300,200 |
| 2024-11-05 | 7.240 | 7.240 | 7.010 | 7.200 | 6.870 | 2,944,100 |
| 2024-11-04 | 6.800 | 7.250 | 6.800 | 7.200 | 6.870 | 6,192,900 |
| 2024-11-01 | 7.140 | 7.140 | 6.710 | 6.710 | 6.403 | 3,529,100 |
| 2024-10-31 | 6.980 | 7.190 | 6.950 | 7.130 | 6.804 | 4,688,800 |
| 2024-10-30 | 7.040 | 7.170 | 6.870 | 7.000 | 6.679 | 5,012,500 |
| 2024-10-29 | 7.150 | 7.200 | 7.040 | 7.040 | 6.718 | 2,269,400 |
| 2024-10-28 | 6.990 | 7.170 | 6.960 | 7.150 | 6.823 | 3,157,900 |
| 2024-10-25 | 7.230 | 7.250 | 6.890 | 6.890 | 6.575 | 2,211,100 |
| 2024-10-24 | 7.100 | 7.240 | 7.000 | 7.240 | 6.908 | 3,322,200 |
| 2024-10-23 | 6.870 | 7.100 | 6.810 | 7.100 | 6.775 | 4,357,500 |
| 2024-10-22 | 7.140 | 7.160 | 6.900 | 6.900 | 6.584 | 3,473,500 |
| 2024-10-21 | 6.970 | 7.160 | 6.970 | 7.160 | 6.832 | 2,659,000 |
| 2024-10-18 | 7.040 | 7.130 | 6.950 | 6.980 | 6.660 | 3,249,900 |
| 2024-10-17 | 7.230 | 7.230 | 7.010 | 7.030 | 6.708 | 3,848,000 |
| 2024-10-16 | 7.250 | 7.280 | 7.120 | 7.280 | 6.947 | 3,867,500 |
| 2024-10-15 | 7.150 | 7.270 | 7.060 | 7.180 | 6.851 | 2,790,300 |
| 2024-10-14 | 7.120 | 7.270 | 6.970 | 7.170 | 6.842 | 3,175,700 |
| 2024-10-11 | 7.080 | 7.120 | 6.930 | 7.120 | 6.794 | 3,631,500 |
| 2024-10-10 | 6.680 | 7.080 | 6.680 | 7.080 | 6.756 | 5,939,900 |
| 2024-10-09 | 6.830 | 6.830 | 6.680 | 6.730 | 6.422 | 3,354,200 |
| 2024-10-08 | 6.760 | 6.930 | 6.750 | 6.900 | 6.584 | 2,771,300 |
| 2024-10-07 | 6.890 | 6.980 | 6.790 | 6.890 | 6.575 | 2,779,200 |
| 2024-10-04 | 6.940 | 6.950 | 6.790 | 6.810 | 6.498 | 3,855,700 |
| 2024-10-03 | 6.980 | 6.990 | 6.830 | 6.930 | 6.613 | 2,883,600 |
| 2024-10-02 | 7.000 | 7.190 | 6.980 | 7.080 | 6.756 | 3,395,800 |
| 2024-10-01 | 6.950 | 7.030 | 6.850 | 6.850 | 6.536 | 2,399,100 |
| 2024-09-30 | 7.190 | 7.190 | 6.910 | 6.920 | 6.603 | 2,414,800 |
| 2024-09-27 | 7.250 | 7.320 | 7.140 | 7.140 | 6.813 | 1,546,100 |
| 2024-09-26 | 7.360 | 7.440 | 7.200 | 7.270 | 6.937 | 2,062,500 |
| 2024-09-25 | 7.280 | 7.330 | 7.180 | 7.250 | 6.918 | 3,353,900 |
| 2024-09-24 | 7.270 | 7.340 | 7.150 | 7.280 | 6.947 | 1,837,700 |
| 2024-09-23 | 7.360 | 7.360 | 7.130 | 7.130 | 6.804 | 2,529,300 |
| 2024-09-20 | 7.520 | 7.520 | 7.270 | 7.350 | 7.013 | 3,971,400 |
| 2024-09-19 | 7.870 | 7.880 | 7.470 | 7.470 | 7.128 | 3,694,700 |
| 2024-09-18 | 7.860 | 7.950 | 7.750 | 7.800 | 7.443 | 1,623,400 |
| 2024-09-17 | 7.920 | 7.920 | 7.780 | 7.890 | 7.529 | 1,076,500 |
| 2024-09-16 | 7.980 | 8.050 | 7.860 | 7.860 | 7.500 | 1,845,000 |
| 2024-09-13 | 7.540 | 7.990 | 7.540 | 7.990 | 7.624 | 2,710,100 |
| 2024-09-12 | 7.550 | 7.650 | 7.490 | 7.520 | 7.176 | 2,105,900 |
| 2024-09-11 | 7.620 | 7.740 | 7.580 | 7.600 | 7.252 | 2,240,700 |
| 2024-09-10 | 7.650 | 7.650 | 7.550 | 7.600 | 7.252 | 1,705,300 |
| 2024-09-09 | 7.720 | 7.720 | 7.600 | 7.650 | 7.300 | 1,256,100 |
| 2024-09-06 | 7.990 | 8.030 | 7.670 | 7.690 | 7.338 | 2,017,700 |
| 2024-09-05 | 7.810 | 7.970 | 7.740 | 7.970 | 7.605 | 2,026,500 |
| 2024-09-04 | 7.670 | 7.960 | 7.670 | 7.790 | 7.433 | 2,918,000 |
| 2024-09-03 | 7.730 | 7.880 | 7.690 | 7.710 | 7.357 | 3,369,800 |
| 2024-09-02 | 7.830 | 7.830 | 7.630 | 7.730 | 7.376 | 2,452,800 |
| 2024-08-30 | 7.610 | 7.970 | 7.540 | 7.830 | 7.471 | 6,019,200 |
| 2024-08-29 | 7.800 | 7.810 | 7.600 | 7.630 | 7.281 | 2,013,000 |
| 2024-08-28 | 8.080 | 8.080 | 7.730 | 7.800 | 7.443 | 3,210,200 |
| 2024-08-27 | 7.860 | 8.220 | 7.750 | 8.140 | 7.767 | 5,045,000 |
| 2024-08-26 | 7.830 | 8.020 | 7.730 | 7.730 | 7.376 | 2,428,900 |
| 2024-08-23 | 7.410 | 7.740 | 7.340 | 7.700 | 7.347 | 3,139,800 |
| 2024-08-22 | 7.660 | 7.720 | 7.340 | 7.370 | 7.033 | 3,913,700 |
| 2024-08-21 | 7.850 | 7.920 | 7.660 | 7.660 | 7.309 | 2,826,600 |
| 2024-08-20 | 8.040 | 8.130 | 7.820 | 7.840 | 7.481 | 2,207,300 |
| 2024-08-19 | 7.810 | 8.070 | 7.780 | 8.070 | 7.700 | 1,969,100 |
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.