EcoRodovias Infraestrutura e Logística S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.900 | 13.130 | 12.680 | 13.060 | 13.060 | 8,020,400 |
| 2026-10-15 | 13.100 | 13.630 | 12.720 | 12.760 | 12.760 | 16,238,300 |
| 2026-10-14 | 13.300 | 13.880 | 12.780 | 13.750 | 13.750 | 15,690,600 |
| 2026-10-13 | 14.470 | 14.500 | 13.700 | 13.730 | 13.730 | 12,609,400 |
| 2026-10-09 | 13.900 | 14.870 | 13.830 | 14.750 | 14.750 | 15,986,900 |
| 2026-10-08 | 12.750 | 14.150 | 12.720 | 13.770 | 13.770 | 20,564,300 |
| 2026-10-07 | 12.890 | 13.500 | 12.830 | 12.850 | 12.850 | 15,106,700 |
| 2026-10-06 | 12.330 | 13.210 | 12.190 | 12.990 | 12.990 | 19,074,400 |
| 2026-10-05 | 11.800 | 12.900 | 11.200 | 12.330 | 12.330 | 33,511,700 |
| 2026-10-02 | 9.570 | 9.910 | 9.130 | 9.890 | 9.890 | 22,505,800 |
| 2026-10-01 | 9.090 | 9.330 | 8.910 | 9.310 | 9.310 | 11,232,200 |
| 2026-09-30 | 8.880 | 9.030 | 8.720 | 9.030 | 9.030 | 12,411,800 |
| 2026-09-29 | 8.700 | 8.720 | 8.560 | 8.670 | 8.670 | 10,919,400 |
| 2026-09-28 | 8.940 | 8.940 | 8.550 | 8.660 | 8.660 | 15,311,700 |
| 2026-09-25 | 9.130 | 9.190 | 8.710 | 8.980 | 8.980 | 10,071,400 |
| 2026-09-24 | 8.650 | 9.220 | 8.560 | 8.930 | 8.930 | 14,466,300 |
| 2026-09-23 | 8.530 | 8.780 | 8.400 | 8.590 | 8.590 | 18,224,400 |
| 2026-09-22 | 8.680 | 8.690 | 8.410 | 8.570 | 8.570 | 12,490,000 |
| 2026-09-21 | 8.320 | 8.760 | 8.250 | 8.730 | 8.730 | 10,419,300 |
Page 1 of 1 · 19 trading days
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.