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
0.00 0.0% 11.50 17:45:00
Open Price Low Price High Price Close Price Previous Close
11.64 11.37 11.66 11.42 11.50
more quote information »

ECOR3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.7112.1011.3711.803,364,320-0.21-1.79%
1 Month11.1512.399.8311.264,731,2680.353.14%
3 Months13.3114.039.8312.014,435,800-1.81-13.6%
6 Months12.3514.979.8312.944,811,411-0.85-6.88%
1 Year14.6619.228.0113.114,393,669-3.16-21.56%
3 Years12.5619.226.8511.243,649,864-1.06-8.44%
5 Years6.0619.223.2910.113,464,2045.4489.77%

ECOR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 11.50 0.00 0.0% 11.64 11.66 11.37 2,342,300
Nov 20 2020 11.50 -0.41 -3.44% 11.91 11.96 11.48 2,982,900
Nov 19 2020 11.91 0.12 1.02% 11.72 12.00 11.64 2,244,300
Nov 18 2020 11.79 -0.22 -1.83% 12.08 12.10 11.67 3,748,300
Nov 17 2020 12.01 0.24 2.04% 11.71 12.01 11.57 3,950,800
Nov 16 2020 11.77 0.25 2.17% 11.71 11.77 11.45 3,895,300
Nov 13 2020 11.52 0.19 1.68% 11.38 11.58 11.25 2,196,500
Nov 12 2020 11.33 -0.58 -4.87% 11.86 11.95 11.18 6,169,400
Nov 11 2020 11.91 0.02 0.17% 11.80 12.10 11.55 7,026,900
Nov 10 2020 11.89 0.35 3.03% 11.56 12.08 11.45 5,549,300
Nov 09 2020 11.54 -0.30 -2.53% 12.11 12.39 11.50 4,908,300
Nov 06 2020 11.84 0.34 2.96% 11.42 11.85 11.16 7,619,000
Nov 05 2020 11.50 0.92 8.7% 10.79 11.58 10.72 9,312,600
Nov 04 2020 10.58 0.65 6.55% 10.05 10.62 10.01 5,993,100
Nov 03 2020 9.93 -0.04 -0.4% 10.24 10.33 9.83 6,236,900
Oct 30 2020 9.97 -0.34 -3.3% 10.30 10.34 9.90 2,997,600
Oct 29 2020 10.31 0.04 0.39% 10.27 10.40 9.97 3,009,900
Oct 28 2020 10.27 -0.51 -4.73% 10.66 10.67 10.25 5,574,800
Oct 27 2020 10.78 -0.41 -3.66% 11.23 11.24 10.78 3,109,500
Oct 26 2020 11.19 0.00 0.0% 11.15 11.28 11.01 3,368,700
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:20201124 10:06:08