Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Ecorodovias Infraestrutura E Logistica SA | ECOR3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
6.95 | 6.87 | 7.04 | 6.89 | 6.97 |
Industry Sector |
---|
Construção e Transporte / Transporte / Exploração de Rodovias |
ECOR3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 7.32 | 7.32 | 6.80 | 7.07 | 2,275,450 | -0.44 | -6.01% |
1 Month | 7.41 | 7.58 | 6.80 | 7.24 | 4,141,579 | -0.53 | -7.15% |
3 Months | 8.99 | 9.62 | 6.80 | 7.85 | 4,577,953 | -2.11 | -23.47% |
6 Months | 8.58 | 9.87 | 6.80 | 8.42 | 3,652,426 | -1.70 | -19.81% |
1 Year | 6.38 | 9.87 | 6.02 | 7.89 | 4,125,153 | 0.50 | 7.84% |
3 Years | 12.53 | 13.50 | 3.81 | 7.24 | 5,235,618 | -5.65 | -45.09% |
5 Years | 9.41 | 19.22 | 3.81 | 9.07 | 4,724,013 | -2.53 | -26.89% |
ECOR3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 6.85 | -0.13 | -1.86% | 6.95 | 7.04 | 6.80 | 3,306,000 |
May 29 2024 | 6.98 | -0.08 | -1.13% | 7.08 | 7.08 | 6.95 | 1,975,300 |
May 28 2024 | 7.06 | -0.10 | -1.40% | 7.20 | 7.31 | 7.06 | 1,988,300 |
May 27 2024 | 7.16 | 0.08 | 1.13% | 7.09 | 7.18 | 7.04 | 1,734,100 |
May 24 2024 | 7.08 | -0.14 | -1.94% | 7.32 | 7.32 | 7.08 | 3,404,100 |
May 23 2024 | 7.22 | 0.01 | 0.14% | 7.22 | 7.32 | 7.17 | 3,119,700 |
May 22 2024 | 7.21 | -0.23 | -3.09% | 7.39 | 7.39 | 7.20 | 3,781,500 |
May 21 2024 | 7.44 | 0.16 | 2.20% | 7.23 | 7.46 | 7.21 | 5,117,400 |
May 20 2024 | 7.28 | -0.02 | -0.27% | 7.31 | 7.31 | 7.19 | 7,875,700 |
May 17 2024 | 7.30 | 0.07 | 0.97% | 7.21 | 7.39 | 7.14 | 4,057,000 |
May 16 2024 | 7.23 | 0.05 | 0.70% | 7.25 | 7.27 | 7.12 | 6,526,400 |
May 15 2024 | 7.18 | -0.01 | -0.14% | 7.13 | 7.26 | 7.12 | 6,286,800 |
May 14 2024 | 7.19 | -0.17 | -2.31% | 7.20 | 7.29 | 7.16 | 4,707,400 |
May 13 2024 | 7.36 | 0.09 | 1.24% | 7.25 | 7.58 | 7.25 | 5,890,800 |
May 10 2024 | 7.27 | 0.11 | 1.54% | 7.35 | 7.54 | 7.25 | 4,359,200 |
May 09 2024 | 7.16 | -0.10 | -1.38% | 7.21 | 7.23 | 7.05 | 3,076,600 |
May 08 2024 | 7.26 | 0.03 | 0.41% | 7.16 | 7.28 | 7.14 | 1,690,600 |
May 07 2024 | 7.23 | 0.13 | 1.83% | 7.09 | 7.31 | 7.09 | 3,097,100 |
May 06 2024 | 7.10 | -0.32 | -4.31% | 7.35 | 7.40 | 7.04 | 5,252,900 |
May 03 2024 | 7.42 | 0.18 | 2.49% | 7.41 | 7.57 | 7.41 | 4,749,100 |
May 02 2024 | 7.24 | 0.00 | 0.00% | 7.37 | 7.42 | 7.24 | 3,304,000 |