ECOR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.190 | 5.200 | 4.940 | 5.000 | 5.000 | 3,570 |
| 2025-01-27 | 4.870 | 5.180 | 4.850 | 5.090 | 5.090 | 5,618 |
| 2025-01-24 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 4,136 |
| 2025-01-23 | 4.840 | 4.960 | 4.800 | 4.920 | 4.920 | 4,104 |
| 2025-01-22 | 4.850 | 4.910 | 4.770 | 4.890 | 4.890 | 3,718 |
| 2025-01-21 | 4.660 | 4.870 | 4.600 | 4.740 | 4.740 | 3,654 |
| 2025-01-20 | 4.550 | 4.770 | 4.540 | 4.610 | 4.610 | 4,092 |
| 2025-01-17 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 4,514 |
| 2025-01-16 | 4.930 | 4.930 | 4.630 | 4.630 | 4.630 | 6,252 |
| 2025-01-15 | 4.600 | 4.960 | 4.590 | 4.830 | 4.830 | 6,568 |
| 2025-01-14 | 4.620 | 4.710 | 4.520 | 4.630 | 4.630 | 4,929 |
| 2025-01-13 | 4.580 | 4.710 | 4.490 | 4.570 | 4.570 | 6,129 |
| 2025-01-10 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 5,386 |
| 2025-01-09 | 4.260 | 4.470 | 4.260 | 4.410 | 4.410 | 4,138 |
| 2025-01-08 | 4.300 | 4.380 | 4.220 | 4.350 | 4.350 | 5,102 |
| 2025-01-07 | 4.290 | 4.370 | 4.250 | 4.320 | 4.320 | 4,793 |
| 2025-01-06 | 4.110 | 4.270 | 4.110 | 4.180 | 4.180 | 7,742 |
| 2025-01-03 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 6,389 |
| 2025-01-02 | 4.250 | 4.380 | 4.130 | 4.240 | 4.240 | 7,391 |
| 2024-12-30 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 4,658 |
| 2024-12-27 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 5,024 |
| 2024-12-26 | 4.370 | 4.370 | 4.200 | 4.200 | 4.200 | 5,847 |
| 2024-12-23 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 5,505 |
| 2024-12-20 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 5,487 |
| 2024-12-19 | 4.090 | 4.350 | 4.020 | 4.260 | 4.260 | 9,340 |
| 2024-12-18 | 4.330 | 4.330 | 3.970 | 4.050 | 4.050 | 12,780 |
| 2024-12-17 | 4.380 | 4.450 | 4.290 | 4.300 | 4.300 | 9,429 |
| 2024-12-16 | 4.630 | 4.680 | 4.350 | 4.350 | 4.350 | 9,395 |
| 2024-12-13 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 9,121 |
| 2024-12-12 | 5.000 | 5.120 | 4.450 | 4.560 | 4.560 | 19,502 |
| 2024-12-11 | 5.010 | 5.270 | 4.830 | 5.060 | 5.060 | 9,569 |
| 2024-12-10 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
← NewerPage 8 of 8 · 452 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.