ECOR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 7.750 | 7.800 | 7.590 | 7.590 | 7.590 | 5,011 |
| 2026-07-10 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 4,657 |
| 2026-07-09 | 7.180 | 7.490 | 7.180 | 7.350 | 7.350 | 3,165 |
| 2026-07-08 | 7.480 | 7.480 | 7.090 | 7.230 | 7.230 | 5,110 |
| 2026-07-07 | 7.520 | 7.530 | 7.330 | 7.390 | 7.390 | 4,270 |
| 2026-07-06 | 7.590 | 7.630 | 7.370 | 7.490 | 7.490 | 3,900 |
| 2026-07-03 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 3,929 |
| 2026-07-02 | 7.300 | 7.520 | 7.080 | 7.410 | 7.410 | 4,273 |
| 2026-07-01 | 7.400 | 7.470 | 7.200 | 7.290 | 7.290 | 5,055 |
| 2026-06-30 | 7.470 | 7.530 | 7.230 | 7.400 | 7.400 | 4,301 |
| 2026-06-29 | 7.390 | 7.590 | 7.390 | 7.490 | 7.490 | 4,196 |
| 2026-06-26 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 3,987 |
| 2026-06-25 | 7.100 | 7.440 | 7.050 | 7.240 | 7.240 | 4,149 |
| 2026-06-24 | 6.810 | 7.190 | 6.800 | 7.080 | 7.080 | 4,460 |
| 2026-06-23 | 6.790 | 7.030 | 6.670 | 6.930 | 6.930 | 4,245 |
| 2026-06-22 | 6.910 | 6.990 | 6.770 | 6.790 | 6.790 | 5,396 |
| 2026-06-19 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 4,719 |
| 2026-06-18 | 7.070 | 7.190 | 6.740 | 6.740 | 6.740 | 6,611 |
| 2026-06-17 | 7.050 | 7.240 | 6.950 | 6.950 | 6.950 | 5,962 |
| 2026-06-16 | 7.290 | 7.290 | 7.040 | 7.040 | 7.040 | 4,514 |
| 2026-06-15 | 7.410 | 7.640 | 7.200 | 7.290 | 7.290 | 4,979 |
| 2026-06-12 | 7.350 | 7.430 | 7.210 | 7.230 | 7.230 | 5,478 |
| 2026-06-11 | 7.090 | 7.400 | 7.000 | 7.320 | 7.320 | 6,990 |
| 2026-06-10 | 7.390 | 7.390 | 7.050 | 7.050 | 7.050 | 4,326 |
| 2026-06-09 | 7.310 | 7.520 | 7.260 | 7.310 | 7.310 | 5,954 |
| 2026-06-08 | 7.260 | 7.330 | 7.150 | 7.160 | 7.160 | 7,208 |
| 2026-06-05 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 4,152 |
| 2026-06-03 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 9,003 |
| 2026-06-02 | 7.420 | 7.520 | 7.240 | 7.340 | 7.340 | 4,208 |
| 2026-06-01 | 7.500 | 7.600 | 7.300 | 7.300 | 7.300 | 6,071 |
| 2026-05-29 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 5,087 |
| 2026-05-28 | 7.810 | 7.940 | 7.600 | 7.670 | 7.670 | 5,421 |
| 2026-05-27 | 7.840 | 8.130 | 7.730 | 7.730 | 7.730 | 3,661 |
| 2026-05-26 | 7.970 | 7.970 | 7.650 | 7.700 | 7.700 | 5,170 |
| 2026-05-25 | 7.630 | 8.070 | 7.630 | 7.870 | 7.870 | 6,758 |
| 2026-05-22 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 4,836 |
| 2026-05-21 | 7.900 | 7.990 | 7.750 | 7.830 | 7.830 | 4,561 |
| 2026-05-20 | 7.560 | 8.090 | 7.560 | 8.050 | 8.050 | 7,273 |
| 2026-05-19 | 7.470 | 7.900 | 7.270 | 7.520 | 7.520 | 7,706 |
| 2026-05-18 | 7.510 | 7.640 | 7.460 | 7.470 | 7.470 | 5,638 |
| 2026-05-15 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 6,650 |
| 2026-05-14 | 7.620 | 8.110 | 7.550 | 7.630 | 7.630 | 6,913 |
| 2026-05-13 | 8.160 | 8.190 | 7.610 | 7.610 | 7.610 | 9,363 |
| 2026-05-12 | 8.570 | 8.800 | 8.330 | 8.420 | 8.420 | 7,896 |
| 2026-05-11 | 8.900 | 8.950 | 8.450 | 8.610 | 8.610 | 10,181 |
| 2026-05-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 8,979 |
| 2026-05-07 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 4,806 |
| 2026-05-06 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 7,479 |
| 2026-05-05 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 5,545 |
| 2026-05-04 | 8.650 | 8.830 | 8.510 | 8.580 | 8.580 | 8,282 |
| 2026-04-30 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 6,694 |
| 2026-04-29 | 8.990 | 8.990 | 8.700 | 8.770 | 8.770 | 4,985 |
| 2026-04-28 | 8.990 | 9.020 | 8.810 | 8.850 | 8.850 | 4,638 |
| 2026-04-27 | 9.220 | 9.300 | 9.020 | 9.100 | 9.100 | 4,378 |
| 2026-04-24 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 4,161 |
| 2026-04-23 | 9.550 | 9.610 | 9.200 | 9.340 | 9.340 | 5,786 |
| 2026-04-22 | 9.980 | 10.110 | 9.540 | 9.550 | 9.550 | 5,656 |
| 2026-04-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 4,473 |
| 2026-04-17 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 6,986 |
| 2026-04-16 | 10.170 | 10.330 | 9.990 | 10.160 | 10.160 | 5,008 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.