ECOR3

ECORODOVIAS ON Historical Data

ECOR3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 9.70 0.03 0.31% 9.59 9.73 9.51 5,275,700
Sep 15 2021 9.67 -0.18 -1.83% 9.92 9.92 9.58 4,028,400
Sep 14 2021 9.85 0.06 0.61% 9.75 9.95 9.73 4,023,500
Sep 13 2021 9.79 0.23 2.41% 9.78 9.89 9.55 5,391,200
Sep 10 2021 9.56 -0.11 -1.14% 9.79 9.94 9.55 4,551,000
Sep 09 2021 9.67 0.20 2.11% 9.48 9.78 9.25 7,602,900
Sep 08 2021 9.47 -0.46 -4.63% 9.92 9.95 9.43 6,147,100
Sep 07 2021 9.93 0.00 +0.00% 9.73 10.02 9.71 0
Sep 06 2021 9.93 0.21 2.16% 9.73 10.02 9.71 2,355,400
Sep 03 2021 9.72 0.06 0.62% 9.75 9.84 9.57 5,268,900
Sep 02 2021 9.66 -0.37 -3.69% 10.02 10.13 9.66 5,216,100
Sep 01 2021 10.03 0.18 1.83% 9.95 10.14 9.80 6,529,300
Aug 31 2021 9.85 -0.26 -2.57% 10.13 10.23 9.85 4,577,300
Aug 30 2021 10.11 -0.10 -0.98% 10.20 10.22 10.01 2,877,700
Aug 27 2021 10.21 0.23 2.3% 10.05 10.26 10.03 5,025,600
Aug 26 2021 9.98 -0.22 -2.16% 10.10 10.27 9.94 5,747,600
Aug 25 2021 10.20 0.03 0.29% 10.12 10.22 10.01 4,234,900
Aug 24 2021 10.17 0.44 4.52% 9.86 10.24 9.76 6,926,400
Aug 23 2021 9.73 -0.19 -1.92% 9.97 10.04 9.68 5,439,600
Aug 20 2021 9.92 0.42 4.42% 9.40 9.98 9.38 7,331,500
Aug 19 2021 9.50 0.33 3.6% 9.19 9.52 9.12 10,884,400
Aug 18 2021 9.17 -0.16 -1.71% 9.39 9.46 9.15 8,764,900
Aug 17 2021 9.33 -0.09 -0.96% 9.39 9.44 8.93 14,288,800
Aug 16 2021 9.42 -0.23 -2.38% 9.60 9.65 9.28 4,974,200
Aug 13 2021 9.65 -0.06 -0.62% 9.78 9.86 9.53 4,384,800
Aug 12 2021 9.71 -0.23 -2.31% 9.90 9.92 9.71 4,167,400
Aug 11 2021 9.94 -0.09 -0.9% 10.04 10.10 9.84 4,457,100
Aug 10 2021 10.03 -0.18 -1.76% 10.20 10.30 9.98 5,992,900
Aug 09 2021 10.21 0.01 0.1% 10.19 10.41 10.16 5,627,300
Aug 06 2021 10.20 0.02 0.2% 10.21 10.25 10.02 7,639,700
Aug 05 2021 10.18 -0.38 -3.6% 10.59 10.63 10.18 4,609,500
Aug 04 2021 10.56 -0.17 -1.58% 10.71 10.78 10.49 4,999,600
Aug 03 2021 10.73 -0.02 -0.19% 10.73 10.74 10.28 7,463,900
Aug 02 2021 10.75 -0.19 -1.74% 11.01 11.13 10.72 7,072,400
Jul 30 2021 10.94 -0.42 -3.7% 11.32 11.32 10.91 5,520,400
Jul 29 2021 11.36 -0.10 -0.87% 11.50 11.56 11.32 2,532,100
Jul 28 2021 11.46 0.05 0.44% 11.47 11.65 11.37 3,087,600
Jul 27 2021 11.41 -0.29 -2.48% 11.68 11.68 11.38 2,683,200
Jul 26 2021 11.70 -0.07 -0.59% 11.80 11.87 11.67 2,521,000
Jul 23 2021 11.77 -0.14 -1.18% 11.91 12.00 11.67 1,654,500
Jul 22 2021 11.91 0.09 0.76% 11.81 11.97 11.75 2,617,400
Jul 21 2021 11.82 -0.12 -1.01% 11.98 11.99 11.69 3,418,400
Jul 20 2021 11.94 0.21 1.79% 11.66 12.12 11.64 4,242,200
Jul 19 2021 11.73 -0.07 -0.59% 11.68 11.86 11.60 2,934,700
Jul 16 2021 11.80 0.00 +0.00% 12.00 12.08 11.80 0
Jul 16 2021 11.80 -0.21 -1.75% 12.00 12.08 11.80 2,265,100
Jul 15 2021 12.01 0.02 0.17% 11.93 12.02 11.83 3,526,200
Jul 14 2021 11.99 0.19 1.61% 11.89 11.99 11.78 4,670,900
Jul 13 2021 11.80 0.29 2.52% 11.53 11.80 11.43 5,573,400
Jul 12 2021 11.51 0.15 1.32% 11.43 11.63 11.37 4,644,000
Jul 09 2021 11.36 0.00 +0.00% 11.48 11.54 11.18 0
Jul 08 2021 11.36 -0.35 -2.99% 11.48 11.54 11.18 9,111,600
Jul 07 2021 11.71 0.31 2.72% 11.52 11.76 11.37 5,865,100
Jul 06 2021 11.40 -0.39 -3.31% 11.71 11.74 11.35 6,455,500
Jul 05 2021 11.79 0.13 1.11% 11.69 11.79 11.58 7,234,700
Jul 02 2021 11.66 -0.18 -1.52% 11.91 11.91 11.62 4,602,400
Jul 01 2021 11.84 0.06 0.51% 11.81 11.95 11.75 4,724,000
Jun 30 2021 11.78 -0.06 -0.51% 11.80 11.98 11.62 5,566,300
Jun 29 2021 11.84 -0.12 -1.0% 11.96 11.98 11.66 4,867,300
Jun 28 2021 11.96 0.07 0.59% 11.93 12.06 11.79 3,724,600
Jun 25 2021 11.89 -0.41 -3.33% 12.32 12.39 11.79 8,923,000
Jun 24 2021 12.30 -0.16 -1.28% 12.60 12.63 12.15 6,649,100
Jun 23 2021 12.46 -0.31 -2.43% 12.59 12.90 12.43 10,662,800
Jun 22 2021 12.77 -0.35 -2.67% 13.07 13.11 12.64 4,747,700
Jun 21 2021 13.12 0.26 2.02% 12.87 13.24 12.83 3,891,900
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:20210917 23:22:24