ECOR3

ECORODOVIAS ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Ecorodovias Infraestrutura E Logistica SA ECOR3 Bovespa Common Stock BRECORACNOR8 Ecorodovias Infraestrutura E Logistica SA ON
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.16% 12.22 18:45:00
Open Price Low Price High Price Close Price Prev Close
12.24 12.12 12.40 12.19 12.24
more quote information »

ECOR3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.6513.1511.5811.979,094,220-0.43-3.4%
1 Month11.7513.1511.2011.785,399,7840.474.0%
3 Months12.5013.1510.0711.494,642,898-0.28-2.24%
6 Months11.5613.7510.0712.024,191,6030.665.71%
1 Year9.7014.978.9412.474,529,2752.5225.98%
3 Years9.4819.226.8511.493,798,2362.7428.9%
5 Years7.5919.226.8510.793,493,5944.6361.0%

ECOR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 12.20 -0.05 -0.41% 12.24 12.40 12.12 3,846,000
May 07 2021 12.25 0.50 4.26% 11.85 12.58 11.72 8,374,900
May 06 2021 11.75 -0.09 -0.76% 11.86 12.25 11.75 5,720,300
May 05 2021 11.84 -0.02 -0.17% 11.84 11.93 11.58 4,567,000
May 04 2021 11.86 -0.13 -1.08% 12.02 12.03 11.62 6,363,000
May 03 2021 11.99 -0.01 -0.08% 12.65 13.15 11.88 20,445,900
Apr 30 2021 12.00 -0.17 -1.4% 12.13 12.23 11.89 6,014,600
Apr 29 2021 12.17 0.52 4.46% 11.66 12.40 11.58 11,382,700
Apr 28 2021 11.65 0.40 3.56% 11.28 11.66 11.22 4,917,500
Apr 27 2021 11.25 -0.15 -1.32% 11.41 11.53 11.20 4,054,700
Apr 26 2021 11.40 0.04 0.35% 11.40 11.46 11.25 2,221,300
Apr 23 2021 11.36 0.05 0.44% 11.37 11.52 11.23 2,594,400
Apr 22 2021 11.31 -0.21 -1.82% 11.59 11.71 11.26 4,208,300
Apr 20 2021 11.52 0.16 1.41% 11.35 11.57 11.27 2,604,100
Apr 19 2021 11.36 0.02 0.18% 11.34 11.59 11.22 3,597,000
Apr 16 2021 11.34 0.04 0.35% 11.25 11.35 11.20 3,194,500
Apr 15 2021 11.30 -0.17 -1.48% 11.48 11.54 11.21 4,609,500
Apr 14 2021 11.47 0.00 0.0% 11.48 11.66 11.41 2,450,900
Apr 13 2021 11.47 -0.23 -1.97% 11.67 11.67 11.45 2,756,100
Apr 12 2021 11.70 -0.04 -0.34% 11.75 11.79 11.50 2,519,200
See More Historical Prices »
Your Recent History
BOV
ECOR3
ECORODOVIA..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210511 01:22:11