ECOR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2,642 |
| 2025-07-24 | 6.820 | 6.820 | 6.630 | 6.740 | 6.740 | 2,703 |
| 2025-07-23 | 6.720 | 6.850 | 6.620 | 6.770 | 6.770 | 2,751 |
| 2025-07-22 | 6.640 | 6.830 | 6.540 | 6.720 | 6.720 | 3,438 |
| 2025-07-21 | 6.800 | 6.840 | 6.560 | 6.570 | 6.570 | 5,548 |
| 2025-07-18 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 3,839 |
| 2025-07-17 | 6.940 | 7.170 | 6.940 | 7.040 | 7.040 | 3,947 |
| 2025-07-16 | 7.090 | 7.140 | 6.890 | 7.070 | 7.070 | 4,189 |
| 2025-07-15 | 6.820 | 7.110 | 6.820 | 7.100 | 7.100 | 3,711 |
| 2025-07-14 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 2,574 |
| 2025-07-11 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 2,685 |
| 2025-07-10 | 6.870 | 7.030 | 6.760 | 7.030 | 7.030 | 3,659 |
| 2025-07-09 | 7.090 | 7.140 | 6.910 | 7.140 | 7.140 | 3,740 |
| 2025-07-08 | 7.180 | 7.280 | 7.080 | 7.190 | 7.190 | 4,171 |
| 2025-07-07 | 7.290 | 7.450 | 7.130 | 7.230 | 7.230 | 5,176 |
| 2025-07-04 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 3,175 |
| 2025-07-03 | 7.360 | 7.460 | 7.250 | 7.280 | 7.280 | 4,875 |
| 2025-07-02 | 7.590 | 7.700 | 7.190 | 7.390 | 7.390 | 8,044 |
| 2025-07-01 | 7.540 | 7.680 | 7.340 | 7.680 | 7.680 | 6,319 |
| 2025-06-30 | 7.420 | 7.530 | 7.260 | 7.530 | 7.530 | 5,131 |
| 2025-06-27 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 5,009 |
| 2025-06-26 | 7.560 | 7.580 | 7.340 | 7.560 | 7.560 | 4,839 |
| 2025-06-25 | 7.750 | 7.760 | 7.460 | 7.580 | 7.580 | 5,849 |
| 2025-06-24 | 7.300 | 7.780 | 7.300 | 7.720 | 7.720 | 5,458 |
| 2025-06-23 | 7.600 | 7.600 | 7.270 | 7.420 | 7.420 | 5,790 |
| 2025-06-20 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 5,833 |
| 2025-06-18 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 5,400 |
| 2025-06-17 | 7.730 | 7.770 | 7.520 | 7.670 | 7.670 | 6,056 |
| 2025-06-16 | 7.320 | 7.820 | 7.180 | 7.770 | 7.770 | 12,306 |
| 2025-06-13 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 4,105 |
| 2025-06-12 | 7.160 | 7.330 | 7.150 | 7.250 | 7.250 | 4,308 |
| 2025-06-11 | 7.360 | 7.360 | 7.110 | 7.320 | 7.320 | 6,907 |
| 2025-06-10 | 7.070 | 7.370 | 6.970 | 7.250 | 7.250 | 4,741 |
| 2025-06-09 | 6.970 | 7.080 | 6.810 | 7.050 | 7.050 | 5,395 |
| 2025-06-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,566 |
| 2025-06-05 | 7.110 | 7.290 | 6.940 | 7.060 | 7.060 | 3,951 |
| 2025-06-04 | 7.160 | 7.330 | 7.060 | 7.140 | 7.140 | 4,366 |
| 2025-06-03 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 5,748 |
| 2025-06-02 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 5,361 |
| 2025-05-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 5,334 |
| 2025-05-29 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 3,552 |
| 2025-05-28 | 6.790 | 6.950 | 6.790 | 6.950 | 6.950 | 4,323 |
| 2025-05-27 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 6,129 |
| 2025-05-26 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 5,738 |
| 2025-05-23 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 9,421 |
| 2025-05-22 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 5,616 |
| 2025-05-21 | 6.720 | 6.820 | 6.120 | 6.250 | 6.250 | 9,113 |
| 2025-05-20 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 8,019 |
| 2025-05-19 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 5,544 |
| 2025-05-16 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 6,301 |
| 2025-05-15 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 4,071 |
| 2025-05-14 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 4,054 |
| 2025-05-13 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 3,186 |
| 2025-05-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 4,460 |
| 2025-05-09 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2025-05-06 | 6.750 | 6.850 | 6.540 | 6.570 | 6.570 | 3,444 |
| 2025-05-05 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 4,483 |
| 2025-05-02 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 3,605 |
| 2025-04-30 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 4,974 |
| 2025-04-29 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 9,438 |
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.