ECOR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 4,189 |
| 2026-01-15 | 10.740 | 10.870 | 10.420 | 10.420 | 10.420 | 5,598 |
| 2026-01-14 | 10.830 | 10.920 | 10.680 | 10.840 | 10.840 | 3,828 |
| 2026-01-13 | 11.050 | 11.050 | 10.590 | 10.730 | 10.730 | 5,572 |
| 2026-01-12 | 11.080 | 11.170 | 10.890 | 10.990 | 10.990 | 4,606 |
| 2026-01-09 | 11.040 | 11.040 | 11.040 | 11.040 | 11.040 | 7,046 |
| 2026-01-08 | 10.850 | 11.140 | 10.840 | 11.120 | 11.120 | 3,937 |
| 2026-01-07 | 11.170 | 11.240 | 10.830 | 11.010 | 11.010 | 5,993 |
| 2026-01-06 | 10.800 | 11.090 | 10.800 | 11.060 | 11.060 | 6,159 |
| 2026-01-05 | 10.570 | 10.690 | 10.430 | 10.580 | 10.580 | 5,535 |
| 2026-01-02 | 10.790 | 10.790 | 10.790 | 10.790 | 10.790 | 5,942 |
| 2025-12-30 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 3,929 |
| 2025-12-29 | 10.460 | 10.460 | 10.280 | 10.280 | 10.280 | 2,912 |
| 2025-12-26 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 2,949 |
| 2025-12-23 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 4,274 |
| 2025-12-22 | 10.110 | 10.290 | 10.030 | 10.140 | 10.140 | 3,476 |
| 2025-12-19 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 3,430 |
| 2025-12-18 | 9.850 | 10.140 | 9.850 | 10.140 | 10.140 | 3,842 |
| 2025-12-17 | 10.160 | 10.270 | 9.640 | 10.060 | 10.060 | 5,191 |
| 2025-12-16 | 10.690 | 10.690 | 10.150 | 10.200 | 10.200 | 4,190 |
| 2025-12-15 | 10.250 | 11.000 | 10.250 | 10.580 | 10.580 | 4,303 |
| 2025-12-12 | 10.610 | 10.610 | 10.610 | 10.610 | 10.610 | 4,320 |
| 2025-12-11 | 10.360 | 10.700 | 10.260 | 10.600 | 10.600 | 3,910 |
| 2025-12-10 | 10.230 | 10.440 | 10.210 | 10.260 | 10.260 | 5,302 |
| 2025-12-09 | 10.490 | 10.490 | 9.990 | 10.470 | 10.470 | 6,948 |
| 2025-12-08 | 10.230 | 10.770 | 10.230 | 10.460 | 10.460 | 7,225 |
| 2025-12-05 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 10,221 |
| 2025-12-04 | 11.140 | 11.440 | 11.110 | 11.440 | 11.440 | 5,379 |
| 2025-12-03 | 11.290 | 11.290 | 11.010 | 11.010 | 11.010 | 4,655 |
| 2025-12-02 | 11.160 | 11.400 | 11.080 | 11.320 | 11.320 | 6,657 |
| 2025-12-01 | 10.810 | 11.190 | 10.700 | 11.190 | 11.190 | 8,067 |
| 2025-11-28 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | 6,816 |
| 2025-11-27 | 10.500 | 10.740 | 10.500 | 10.710 | 10.710 | 4,325 |
| 2025-11-26 | 10.150 | 10.720 | 10.150 | 10.520 | 10.520 | 10,544 |
| 2025-11-25 | 9.770 | 10.200 | 9.770 | 10.100 | 10.100 | 8,748 |
| 2025-11-24 | 9.310 | 9.850 | 9.310 | 9.750 | 9.750 | 5,008 |
| 2025-11-21 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 4,171 |
| 2025-11-19 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 3,610 |
| 2025-11-18 | 9.490 | 9.620 | 9.270 | 9.620 | 9.620 | 4,888 |
| 2025-11-17 | 9.790 | 9.790 | 9.420 | 9.790 | 9.790 | 11,302 |
| 2025-11-14 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 4,510 |
| 2025-11-13 | 9.550 | 9.700 | 9.340 | 9.700 | 9.700 | 6,249 |
| 2025-11-12 | 9.110 | 9.550 | 9.100 | 9.550 | 9.550 | 10,588 |
| 2025-11-11 | 8.660 | 9.220 | 8.660 | 9.000 | 9.000 | 14,936 |
| 2025-11-10 | 8.470 | 8.760 | 8.470 | 8.620 | 8.620 | 6,900 |
| 2025-11-07 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 5,132 |
| 2025-11-06 | 8.420 | 8.580 | 8.230 | 8.450 | 8.450 | 5,605 |
| 2025-11-05 | 8.080 | 8.410 | 7.970 | 8.380 | 8.380 | 7,635 |
| 2025-11-04 | 7.970 | 8.080 | 7.890 | 8.000 | 8.000 | 3,249 |
| 2025-11-03 | 8.120 | 8.120 | 7.900 | 8.000 | 8.000 | 5,233 |
| 2025-10-31 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 3,414 |
| 2025-10-30 | 7.750 | 7.990 | 7.740 | 7.990 | 7.990 | 3,797 |
| 2025-10-29 | 7.910 | 8.030 | 7.820 | 7.900 | 7.900 | 6,106 |
| 2025-10-28 | 7.940 | 7.970 | 7.830 | 7.940 | 7.940 | 4,648 |
| 2025-10-27 | 7.950 | 8.030 | 7.870 | 7.940 | 7.940 | 6,526 |
| 2025-10-24 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 3,088 |
| 2025-10-23 | 7.850 | 8.030 | 7.810 | 7.930 | 7.930 | 3,492 |
| 2025-10-22 | 7.890 | 7.960 | 7.790 | 7.960 | 7.960 | 3,206 |
| 2025-10-21 | 7.800 | 7.980 | 7.730 | 7.820 | 7.820 | 3,404 |
| 2025-10-20 | 7.550 | 8.000 | 7.550 | 7.840 | 7.840 | 7,459 |
← NewerPage 4 of 4 · 240 trading days
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.