ECOR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 3,622 |
| 2025-10-16 | 7.720 | 7.720 | 7.520 | 7.590 | 7.590 | 2,976 |
| 2025-10-15 | 7.580 | 7.830 | 7.470 | 7.710 | 7.710 | 5,181 |
| 2025-10-14 | 7.380 | 7.570 | 7.380 | 7.490 | 7.490 | 3,336 |
| 2025-10-13 | 7.450 | 7.540 | 7.390 | 7.470 | 7.470 | 4,012 |
| 2025-10-10 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 4,089 |
| 2025-10-09 | 7.570 | 7.570 | 7.420 | 7.520 | 7.520 | 3,681 |
| 2025-10-08 | 7.310 | 7.600 | 7.300 | 7.490 | 7.490 | 3,224 |
| 2025-10-07 | 7.680 | 7.680 | 7.250 | 7.480 | 7.480 | 7,255 |
| 2025-10-06 | 7.770 | 7.820 | 7.590 | 7.590 | 7.590 | 2,759 |
| 2025-10-03 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 3,752 |
| 2025-10-02 | 7.750 | 7.800 | 7.550 | 7.630 | 7.630 | 3,923 |
| 2025-10-01 | 7.940 | 7.940 | 7.660 | 7.790 | 7.790 | 5,931 |
| 2025-09-30 | 7.830 | 7.950 | 7.780 | 7.900 | 7.900 | 5,736 |
| 2025-09-29 | 7.880 | 8.000 | 7.800 | 7.800 | 7.800 | 4,822 |
| 2025-09-26 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 4,311 |
| 2025-09-25 | 7.830 | 7.920 | 7.750 | 7.760 | 7.760 | 4,475 |
| 2025-09-24 | 7.990 | 8.040 | 7.770 | 7.800 | 7.800 | 4,717 |
| 2025-09-23 | 7.840 | 8.200 | 7.830 | 7.990 | 7.990 | 4,838 |
| 2025-09-22 | 8.020 | 8.020 | 7.610 | 7.950 | 7.950 | 8,483 |
| 2025-09-19 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 4,603 |
| 2025-09-18 | 8.150 | 8.150 | 8.050 | 8.050 | 8.050 | 2,932 |
| 2025-09-17 | 8.070 | 8.260 | 8.010 | 8.250 | 8.250 | 4,659 |
| 2025-09-16 | 8.150 | 8.160 | 8.010 | 8.130 | 8.130 | 3,619 |
| 2025-09-15 | 8.060 | 8.170 | 8.000 | 8.140 | 8.140 | 6,269 |
| 2025-09-12 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 3,691 |
| 2025-09-11 | 7.950 | 8.200 | 7.950 | 8.100 | 8.100 | 3,289 |
| 2025-09-10 | 8.080 | 8.080 | 7.900 | 7.920 | 7.920 | 3,759 |
| 2025-09-09 | 8.080 | 8.310 | 7.990 | 8.080 | 8.080 | 4,028 |
| 2025-09-08 | 8.480 | 8.500 | 8.120 | 8.240 | 8.240 | 4,428 |
| 2025-09-05 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 7,861 |
| 2025-09-04 | 7.940 | 8.250 | 7.930 | 8.230 | 8.230 | 5,464 |
| 2025-09-03 | 7.870 | 8.210 | 7.870 | 8.070 | 8.070 | 5,041 |
| 2025-09-02 | 8.100 | 8.100 | 7.830 | 7.850 | 7.850 | 6,034 |
| 2025-09-01 | 8.180 | 8.230 | 8.010 | 8.140 | 8.140 | 6,296 |
| 2025-08-29 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 10,189 |
| 2025-08-28 | 7.690 | 8.070 | 7.690 | 7.950 | 7.950 | 6,972 |
| 2025-08-27 | 7.380 | 7.760 | 7.300 | 7.730 | 7.730 | 12,175 |
| 2025-08-26 | 7.260 | 7.320 | 7.180 | 7.220 | 7.220 | 5,064 |
| 2025-08-25 | 7.240 | 7.380 | 7.220 | 7.310 | 7.310 | 4,689 |
| 2025-08-22 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 4,711 |
| 2025-08-21 | 6.830 | 6.990 | 6.640 | 6.800 | 6.800 | 3,371 |
| 2025-08-20 | 6.900 | 7.040 | 6.750 | 6.850 | 6.850 | 4,138 |
| 2025-08-19 | 7.140 | 7.140 | 6.880 | 6.970 | 6.970 | 4,790 |
| 2025-08-18 | 7.140 | 7.280 | 7.050 | 7.220 | 7.220 | 5,607 |
| 2025-08-15 | 7.200 | 7.270 | 7.040 | 7.150 | 7.150 | 3,625 |
| 2025-08-14 | 7.060 | 7.170 | 6.960 | 7.160 | 7.160 | 3,467 |
| 2025-08-13 | 7.100 | 7.140 | 6.880 | 7.120 | 7.120 | 4,649 |
| 2025-08-12 | 6.840 | 7.090 | 6.800 | 6.980 | 6.980 | 4,337 |
| 2025-08-11 | 7.100 | 7.100 | 6.780 | 6.780 | 6.780 | 3,264 |
| 2025-08-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 3,605 |
| 2025-08-07 | 6.710 | 7.030 | 6.660 | 7.030 | 7.030 | 4,771 |
| 2025-08-06 | 6.650 | 6.820 | 6.630 | 6.740 | 6.740 | 3,694 |
| 2025-08-05 | 6.590 | 6.690 | 6.350 | 6.600 | 6.600 | 5,435 |
| 2025-08-04 | 6.870 | 6.940 | 6.780 | 6.930 | 6.930 | 10,898 |
| 2025-08-01 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 7,224 |
| 2025-07-31 | 6.900 | 6.940 | 6.670 | 6.770 | 6.770 | 7,654 |
| 2025-07-30 | 6.730 | 6.880 | 6.580 | 6.850 | 6.850 | 2,679 |
| 2025-07-29 | 6.510 | 6.750 | 6.510 | 6.710 | 6.710 | 3,051 |
| 2025-07-28 | 6.670 | 6.860 | 6.510 | 6.610 | 6.610 | 4,135 |
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.