ECOR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.990 | 7.150 | 6.810 | 7.130 | 7.130 | 5,025 |
| 2025-04-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 5,046 |
| 2025-04-24 | 6.700 | 6.960 | 6.590 | 6.960 | 6.960 | 4,992 |
| 2025-04-23 | 6.350 | 6.670 | 6.350 | 6.630 | 6.630 | 5,866 |
| 2025-04-22 | 6.150 | 6.440 | 6.130 | 6.420 | 6.420 | 4,043 |
| 2025-04-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 4,218 |
| 2025-04-16 | 6.300 | 6.380 | 6.220 | 6.290 | 6.290 | 9,323 |
| 2025-04-15 | 6.210 | 6.390 | 6.200 | 6.290 | 6.290 | 3,347 |
| 2025-04-14 | 6.070 | 6.400 | 6.070 | 6.280 | 6.280 | 7,157 |
| 2025-04-11 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 5,044 |
| 2025-04-10 | 5.820 | 5.950 | 5.650 | 5.730 | 5.730 | 3,779 |
| 2025-04-09 | 5.630 | 5.970 | 5.500 | 5.930 | 5.930 | 4,662 |
| 2025-04-08 | 5.720 | 5.990 | 5.660 | 5.830 | 5.830 | 3,763 |
| 2025-04-07 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 5,390 |
| 2025-04-04 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 4,807 |
| 2025-04-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7,209 |
| 2025-04-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 7,275 |
| 2025-04-01 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 9,498 |
| 2025-03-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 4,353 |
| 2025-03-28 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 3,790 |
| 2025-03-27 | 5.540 | 5.540 | 5.360 | 5.460 | 5.460 | 2,770 |
| 2025-03-26 | 5.410 | 5.550 | 5.350 | 5.440 | 5.440 | 4,722 |
| 2025-03-25 | 5.250 | 5.480 | 5.220 | 5.350 | 5.350 | 3,753 |
| 2025-03-24 | 5.460 | 5.520 | 5.170 | 5.170 | 5.170 | 5,086 |
| 2025-03-21 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 3,876 |
| 2025-03-20 | 5.510 | 5.630 | 5.330 | 5.360 | 5.360 | 5,613 |
| 2025-03-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 5,313 |
| 2025-03-18 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 3,907 |
| 2025-03-17 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 5,023 |
| 2025-03-14 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 6,002 |
| 2025-03-13 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 3,413 |
| 2025-03-12 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 3,626 |
| 2025-03-11 | 5.320 | 5.400 | 5.210 | 5.220 | 5.220 | 3,674 |
| 2025-03-10 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 5,629 |
| 2025-03-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 5,073 |
| 2025-03-06 | 5.150 | 5.480 | 4.940 | 5.280 | 5.280 | 12,898 |
| 2025-03-05 | 4.930 | 5.200 | 4.930 | 5.200 | 5.200 | 3,936 |
| 2025-02-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5,532 |
| 2025-02-27 | 5.080 | 5.290 | 5.030 | 5.250 | 5.250 | 5,126 |
| 2025-02-26 | 5.200 | 5.320 | 5.030 | 5.030 | 5.030 | 2,937 |
| 2025-02-25 | 5.050 | 5.210 | 4.940 | 5.130 | 5.130 | 4,624 |
| 2025-02-24 | 5.250 | 5.290 | 4.980 | 5.000 | 5.000 | 4,390 |
| 2025-02-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 4,977 |
| 2025-02-20 | 5.250 | 5.330 | 5.110 | 5.170 | 5.170 | 17,418 |
| 2025-02-19 | 5.400 | 5.400 | 5.130 | 5.270 | 5.270 | 3,823 |
| 2025-02-18 | 5.400 | 5.570 | 5.350 | 5.350 | 5.350 | 4,186 |
| 2025-02-17 | 5.310 | 5.670 | 5.280 | 5.410 | 5.410 | 7,257 |
| 2025-02-14 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 6,357 |
| 2025-02-13 | 4.960 | 5.050 | 4.880 | 5.000 | 5.000 | 2,194 |
| 2025-02-12 | 5.050 | 5.070 | 4.880 | 5.030 | 5.030 | 3,960 |
| 2025-02-11 | 4.780 | 5.130 | 4.780 | 5.020 | 5.020 | 4,551 |
| 2025-02-10 | 4.810 | 5.030 | 4.810 | 4.860 | 4.860 | 4,764 |
| 2025-02-07 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 8,720 |
| 2025-02-06 | 5.140 | 5.200 | 5.070 | 5.090 | 5.090 | 3,843 |
| 2025-02-05 | 5.150 | 5.210 | 4.980 | 5.020 | 5.020 | 5,702 |
| 2025-02-04 | 5.100 | 5.230 | 5.060 | 5.090 | 5.090 | 5,638 |
| 2025-02-03 | 5.200 | 5.250 | 5.060 | 5.110 | 5.110 | 5,608 |
| 2025-01-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5,213 |
| 2025-01-30 | 4.890 | 5.300 | 4.890 | 5.220 | 5.220 | 5,571 |
| 2025-01-29 | 5.160 | 5.160 | 4.900 | 5.080 | 5.080 | 3,755 |
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.