ECOR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 12.920 | 13.490 | 12.910 | 13.090 | 13.090 | 11,964 |
| 2026-10-06 | 12.330 | 13.200 | 12.200 | 13.170 | 13.170 | 15,059 |
| 2026-10-05 | 10.020 | 12.900 | 10.020 | 12.410 | 12.410 | 27,741 |
| 2026-10-02 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 10,253 |
| 2026-10-01 | 9.050 | 9.310 | 8.930 | 9.200 | 9.200 | 11,395 |
| 2026-09-30 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2026-09-28 | 8.970 | 8.980 | 8.540 | 8.670 | 8.670 | 6,289 |
| 2026-09-25 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 5,065 |
| 2026-09-24 | 8.730 | 9.220 | 8.420 | 9.060 | 9.060 | 10,249 |
| 2026-09-23 | 8.550 | 8.770 | 8.400 | 8.690 | 8.690 | 5,862 |
| 2026-09-22 | 8.750 | 8.750 | 8.400 | 8.690 | 8.690 | 6,881 |
| 2026-09-21 | 8.320 | 8.760 | 8.260 | 8.640 | 8.640 | 13,948 |
| 2026-09-18 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 9,543 |
| 2026-09-17 | 8.180 | 8.230 | 7.910 | 8.190 | 8.190 | 3,903 |
| 2026-09-16 | 8.100 | 8.270 | 8.070 | 8.070 | 8.070 | 6,084 |
| 2026-09-15 | 7.880 | 8.110 | 7.750 | 8.030 | 8.030 | 4,251 |
| 2026-09-14 | 8.110 | 8.110 | 7.780 | 7.800 | 7.800 | 5,482 |
| 2026-09-11 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 3,968 |
| 2026-09-10 | 7.870 | 8.330 | 7.750 | 8.260 | 8.260 | 5,545 |
| 2026-09-09 | 8.030 | 8.090 | 7.760 | 7.990 | 7.990 | 5,305 |
| 2026-09-08 | 7.930 | 8.270 | 7.930 | 8.180 | 8.180 | 8,034 |
| 2026-09-04 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 4,694 |
| 2026-09-03 | 7.780 | 8.050 | 7.600 | 7.750 | 7.750 | 5,301 |
| 2026-09-02 | 7.200 | 7.970 | 7.080 | 7.680 | 7.680 | 9,311 |
| 2026-09-01 | 7.280 | 7.500 | 7.170 | 7.180 | 7.180 | 5,279 |
| 2026-08-31 | 6.980 | 7.330 | 6.980 | 7.250 | 7.250 | 6,344 |
| 2026-08-28 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 3,383 |
| 2026-08-27 | 6.980 | 7.010 | 6.880 | 6.880 | 6.880 | 3,933 |
| 2026-08-26 | 6.920 | 7.200 | 6.660 | 7.020 | 7.020 | 5,407 |
| 2026-08-25 | 6.670 | 6.990 | 6.660 | 6.860 | 6.860 | 5,209 |
| 2026-08-24 | 6.670 | 6.760 | 6.560 | 6.610 | 6.610 | 4,464 |
| 2026-08-21 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 6,789 |
| 2026-08-20 | 6.070 | 6.250 | 5.990 | 6.210 | 6.210 | 4,557 |
| 2026-08-19 | 6.010 | 6.140 | 5.850 | 6.020 | 6.020 | 4,383 |
| 2026-08-18 | 5.980 | 6.040 | 5.840 | 5.940 | 5.940 | 4,550 |
| 2026-08-17 | 5.860 | 6.060 | 5.860 | 6.060 | 6.060 | 5,068 |
| 2026-08-14 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 6,230 |
| 2026-08-13 | 6.210 | 6.240 | 6.060 | 6.170 | 6.170 | 3,772 |
| 2026-08-12 | 6.080 | 6.200 | 5.940 | 6.200 | 6.200 | 5,141 |
| 2026-08-11 | 6.220 | 6.280 | 6.030 | 6.110 | 6.110 | 5,242 |
| 2026-08-10 | 6.690 | 6.690 | 6.250 | 6.330 | 6.330 | 7,606 |
| 2026-08-07 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 9,014 |
| 2026-08-06 | 7.230 | 7.230 | 6.790 | 6.790 | 6.790 | 6,969 |
| 2026-08-05 | 7.150 | 7.300 | 7.060 | 7.090 | 7.090 | 3,829 |
| 2026-08-04 | 7.080 | 7.240 | 7.060 | 7.070 | 7.070 | 4,474 |
| 2026-08-03 | 6.960 | 7.200 | 6.860 | 7.000 | 7.000 | 4,861 |
| 2026-07-31 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 5,045 |
| 2026-07-30 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 3,626 |
| 2026-07-29 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 5,808 |
| 2026-07-28 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 4,168 |
| 2026-07-27 | 7.060 | 7.200 | 6.950 | 7.070 | 7.070 | 4,120 |
| 2026-07-24 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 3,273 |
| 2026-07-23 | 7.050 | 7.050 | 6.860 | 6.920 | 6.920 | 3,653 |
| 2026-07-22 | 6.860 | 7.050 | 6.840 | 7.030 | 7.030 | 4,896 |
| 2026-07-21 | 6.910 | 6.960 | 6.720 | 6.740 | 6.740 | 5,306 |
| 2026-07-20 | 7.090 | 7.090 | 6.920 | 6.940 | 6.940 | 6,379 |
| 2026-07-17 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 6,063 |
| 2026-07-16 | 7.570 | 7.570 | 7.150 | 7.240 | 7.240 | 6,726 |
| 2026-07-15 | 7.840 | 7.850 | 7.500 | 7.510 | 7.510 | 3,831 |
| 2026-07-14 | 7.740 | 7.840 | 7.630 | 7.840 | 7.840 | 5,070 |
Page 1 of 2 · 118 trading daysOlder →
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.