ECOR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	10.200	10.430	10.050	10.230	10.230	6,743
2026-04-14	10.020	10.250	9.860	10.250	10.250	8,501
2026-04-13	9.660	10.000	9.650	9.850	9.850	4,359
2026-04-10	9.860	9.860	9.860	9.860	9.860	6,592
2026-04-09	9.200	9.710	9.200	9.710	9.710	4,634
2026-04-08	9.300	9.900	9.240	9.430	9.430	8,454
2026-04-07	9.210	9.320	8.840	8.850	8.850	4,351
2026-04-06	9.280	9.340	9.140	9.290	9.290	6,624
2026-04-02	9.140	9.140	9.140	9.140	9.140	6,108
2026-04-01	8.610	9.370	8.600	9.110	9.110	12,070
2026-03-31	8.370	8.880	8.170	8.500	8.500	10,950
2026-03-30	8.160	8.330	8.040	8.240	8.240	5,633
2026-03-27	8.050	8.050	8.050	8.050	8.050	4,348
2026-03-26	8.150	8.370	8.010	8.350	8.350	4,351
2026-03-25	8.280	8.430	8.210	8.220	8.220	4,616
2026-03-24	8.290	8.350	8.000	8.100	8.100	6,386
2026-03-23	7.930	8.440	7.930	8.270	8.270	5,604
2026-03-20	7.980	7.980	7.980	7.980	7.980	8,888
2026-03-19	8.700	8.700	8.280	8.650	8.650	5,513
2026-03-18	9.130	9.140	8.750	8.880	8.880	4,888
2026-03-17	9.180	9.180	9.180	9.180	9.180	3,155
2026-03-16	9.300	9.300	9.300	9.300	9.300	3,504
2026-03-13	9.080	9.080	9.080	9.080	9.080	4,424
2026-03-12	9.700	9.700	9.030	9.220	9.220	5,297
2026-03-11	9.630	9.870	9.540	9.790	9.790	3,378
2026-03-10	9.740	9.990	9.510	9.790	9.790	3,891
2026-03-09	9.580	9.650	9.310	9.610	9.610	5,615
2026-03-06	9.590	9.590	9.590	9.590	9.590	4,273
2026-03-05	10.380	10.380	9.610	9.740	9.740	7,406
2026-03-04	10.110	10.600	10.080	10.290	10.290	4,446
2026-03-03	10.400	10.400	9.890	10.000	10.000	9,236
2026-03-02	10.620	10.870	10.390	10.700	10.700	9,002
2026-02-27	10.710	10.710	10.710	10.710	10.710	5,672
2026-02-26	10.530	10.810	10.530	10.750	10.750	3,250
2026-02-25	10.790	10.930	10.570	10.660	10.660	3,785
2026-02-24	10.720	10.890	10.690	10.840	10.840	3,920
2026-02-23	10.740	10.990	10.570	10.640	10.640	4,760
2026-02-20	10.940	10.940	10.940	10.940	10.940	4,092
2026-02-19	10.450	10.860	10.450	10.790	10.790	4,250
2026-02-18	10.180	10.600	9.870	10.410	10.410	6,833
2026-02-13	10.300	10.300	10.300	10.300	10.300	5,261
2026-02-12	10.770	10.770	10.360	10.440	10.440	5,477
2026-02-11	10.650	10.980	10.640	10.850	10.850	4,345
2026-02-10	10.820	10.940	10.490	10.640	10.640	6,065
2026-02-09	10.700	10.980	10.700	10.890	10.890	4,571
2026-02-06	11.020	11.020	11.020	11.020	11.020	4,712
2026-02-05	10.740	11.070	10.710	10.960	10.960	4,984
2026-02-04	11.250	11.390	10.640	10.790	10.790	7,413
2026-02-03	11.350	11.520	11.200	11.400	11.400	11,338
2026-02-02	11.930	11.950	11.700	11.790	11.790	8,924
2026-01-30	11.930	11.950	11.700	11.800	11.800	1,282
2026-01-29	12.210	12.420	11.640	11.980	11.980	5,952
2026-01-28	11.950	12.240	11.840	12.200	12.200	6,074
2026-01-27	12.080	12.330	11.990	12.180	12.180	6,412
2026-01-26	12.050	12.290	11.810	11.860	11.860	5,016
2026-01-23	12.020	12.020	12.020	12.020	12.020	11,132
2026-01-22	10.850	11.570	10.760	11.490	11.490	8,291
2026-01-21	10.380	10.880	10.380	10.880	10.880	4,708
2026-01-20	10.390	10.400	10.120	10.260	10.260	3,113
2026-01-19	10.490	10.540	10.300	10.450	10.450	3,201

← NewerPage 3 of 8 · 452 trading daysOlder →

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.