Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ECOR3 - ECORODOVIAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 7,10 | 7,03 | -1,40% | 6,96 | 7,31 | 7,10 | 7,02 | 7,03 | 4.323 | 2.104.442.500 |
| 4/6/2025 | 7,17 | 7,13 | -0,70% | 7,11 | 7,33 | 7,18 | 7,12 | 7,14 | 6.186 | 1.809.399.400 |
| 3/6/2025 | 6,98 | 7,18 | +3,16% | 6,95 | 7,18 | 7,10 | 7,17 | 7,18 | 7.252 | 2.820.278.100 |
| 2/6/2025 | 6,89 | 6,96 | +3,11% | 6,85 | 7,08 | 6,96 | 6,95 | 7,00 | 11.773 | 3.714.156.400 |
| 30/5/2025 | 6,88 | 6,75 | -1,17% | 6,73 | 6,93 | 6,78 | 6,75 | 6,77 | 6.470 | 4.437.167.200 |
| 29/5/2025 | 6,81 | 6,83 | 0,00% | 6,79 | 6,96 | 6,87 | 6,82 | 6,87 | 8.228 | 2.391.020.400 |
| 28/5/2025 | 6,85 | 6,83 | -1,01% | 6,80 | 6,95 | 6,86 | 6,83 | 6,88 | 7.565 | 2.317.028.300 |
| 27/5/2025 | 6,60 | 6,90 | +5,83% | 6,60 | 7,02 | 6,88 | 6,89 | 6,95 | 8.153 | 3.294.971.900 |
| 26/5/2025 | 6,41 | 6,52 | +1,24% | 6,41 | 6,67 | 6,58 | 6,51 | 6,57 | 7.552 | 2.330.052.600 |
| 23/5/2025 | 6,03 | 6,44 | +6,27% | 5,74 | 6,53 | 6,18 | 6,43 | 6,45 | 14.772 | 6.802.535.400 |
| 22/5/2025 | 6,16 | 6,06 | -1,62% | 6,02 | 6,28 | 6,11 | 6,06 | 6,09 | 10.479 | 4.803.066.800 |
| 21/5/2025 | 6,83 | 6,16 | -9,81% | 6,13 | 6,83 | 6,33 | 6,16 | 6,17 | 10.715 | 5.623.061.100 |
| 20/5/2025 | 6,92 | 6,83 | -1,30% | 6,28 | 6,93 | 6,57 | 6,82 | 6,83 | 16.874 | 7.138.780.500 |
| 19/5/2025 | 6,79 | 6,92 | +2,37% | 6,70 | 7,08 | 6,92 | 6,91 | 6,95 | 5.762 | 2.208.123.500 |
| 16/5/2025 | 6,53 | 6,76 | +3,36% | 6,46 | 6,84 | 6,70 | 6,76 | 6,84 | 4.860 | 2.579.377.700 |
| 15/5/2025 | 6,52 | 6,54 | -0,15% | 6,43 | 6,60 | 6,50 | 6,51 | 6,55 | 7.156 | 2.730.305.600 |
| 14/5/2025 | 6,65 | 6,55 | -0,91% | 6,46 | 6,70 | 6,56 | 6,52 | 6,56 | 6.497 | 2.202.518.300 |
| 13/5/2025 | 6,58 | 6,61 | +1,38% | 6,47 | 6,69 | 6,60 | 6,60 | 6,62 | 3.499 | 1.540.716.800 |
| 12/5/2025 | 6,76 | 6,52 | -2,40% | 6,35 | 6,76 | 6,46 | 6,51 | 6,52 | 6.284 | 2.104.906.200 |
| 9/5/2025 | 7,02 | 6,68 | -6,44% | 6,59 | 7,20 | 6,79 | 6,67 | 6,68 | 10.025 | 4.056.865.900 |
| 8/5/2025 | 6,70 | 7,14 | +7,69% | 6,70 | 7,20 | 7,10 | 7,12 | 7,14 | 9.791 | 3.656.643.700 |
| 7/5/2025 | 6,66 | 6,63 | +0,15% | 6,39 | 6,66 | 6,54 | 6,61 | 6,63 | 7.504 | 2.255.275.200 |
| 6/5/2025 | 6,73 | 6,62 | -1,19% | 6,53 | 6,86 | 6,65 | 6,56 | 6,62 | 7.662 | 1.964.068.800 |
| 5/5/2025 | 6,71 | 6,70 | -0,15% | 6,63 | 6,81 | 6,71 | 6,70 | 6,73 | 5.164 | 1.613.732.900 |
| 2/5/2025 | 6,66 | 6,71 | -3,31% | 6,49 | 6,71 | 6,65 | 6,67 | 6,71 | 6.016 | 2.416.661.000 |
| 29/4/2025 | 7,09 | 6,94 | -2,12% | 6,92 | 7,32 | 7,08 | 6,93 | 6,96 | 14.431 | 5.300.778.900 |
| 28/4/2025 | 6,92 | 7,09 | +2,75% | 6,90 | 7,15 | 7,08 | 7,08 | 7,09 | 6.211 | 4.283.239.700 |
| 25/4/2025 | 6,98 | 6,90 | -0,58% | 6,80 | 6,98 | 6,86 | 6,90 | 6,91 | 6.574 | 3.365.513.100 |
| 24/4/2025 | 6,65 | 6,94 | +5,15% | 6,57 | 6,96 | 6,83 | 6,94 | 6,96 | 9.728 | 3.772.025.800 |
| 23/4/2025 | 6,37 | 6,60 | +4,76% | 6,37 | 6,68 | 6,58 | 6,58 | 6,60 | 6.678 | 2.851.644.400 |
| 22/4/2025 | 6,20 | 6,30 | +1,78% | 6,12 | 6,45 | 6,35 | 6,29 | 6,31 | 7.704 | 2.573.642.800 |
| 17/4/2025 | 6,26 | 6,19 | -0,96% | 6,16 | 6,28 | 6,19 | 6,18 | 6,19 | 7.177 | 4.325.112.400 |
| 16/4/2025 | 6,31 | 6,25 | -0,79% | 6,24 | 6,37 | 6,28 | 6,25 | 6,26 | 8.082 | 2.579.923.300 |
| 15/4/2025 | 6,31 | 6,30 | -0,47% | 6,22 | 6,37 | 6,30 | 6,30 | 6,36 | 4.633 | 2.108.461.100 |
| 14/4/2025 | 6,12 | 6,33 | +4,28% | 6,11 | 6,41 | 6,28 | 6,30 | 6,35 | 9.867 | 3.319.471.000 |
| 11/4/2025 | 5,81 | 6,07 | +5,57% | 5,79 | 6,17 | 6,03 | 6,06 | 6,09 | 9.281 | 3.069.587.200 |
| 10/4/2025 | 5,88 | 5,75 | -1,88% | 5,68 | 5,88 | 5,75 | 5,74 | 5,76 | 5.540 | 3.219.480.500 |
| 9/4/2025 | 5,71 | 5,86 | +1,91% | 5,50 | 6,00 | 5,73 | 5,85 | 5,88 | 8.994 | 5.928.614.600 |
| 8/4/2025 | 5,82 | 5,75 | -0,69% | 5,66 | 5,99 | 5,79 | 5,74 | 5,77 | 11.817 | 4.633.342.900 |
| 7/4/2025 | 5,61 | 5,79 | +0,70% | 5,47 | 5,93 | 5,74 | 5,79 | 5,83 | 9.461 | 2.989.148.000 |
| 4/4/2025 | 6,00 | 5,75 | -5,27% | 5,68 | 6,00 | 5,78 | 5,75 | 5,78 | 6.112 | 2.885.002.500 |
| 3/4/2025 | 5,81 | 6,07 | +3,58% | 5,81 | 6,31 | 6,10 | 6,06 | 6,10 | 10.072 | 4.047.961.700 |
| 2/4/2025 | 5,80 | 5,86 | +1,21% | 5,76 | 6,03 | 5,90 | 5,85 | 5,88 | 11.358 | 3.854.205.700 |
| 1/4/2025 | 5,45 | 5,79 | +6,83% | 5,45 | 5,85 | 5,75 | 5,79 | 5,80 | 12.586 | 3.908.982.800 |
| 31/3/2025 | 5,30 | 5,42 | +1,69% | 5,26 | 5,52 | 5,40 | 5,42 | 5,50 | 7.296 | 3.546.817.200 |
| 28/3/2025 | 5,41 | 5,33 | -2,20% | 5,23 | 5,44 | 5,31 | 5,33 | 5,34 | 6.636 | 3.352.920.100 |
| 27/3/2025 | 5,50 | 5,45 | +0,74% | 5,36 | 5,50 | 5,44 | 5,41 | 5,45 | 2.102 | 1.478.690.400 |
| 26/3/2025 | 5,46 | 5,41 | 0,00% | 5,34 | 5,55 | 5,40 | 5,39 | 5,42 | 5.203 | 2.477.885.300 |
| 25/3/2025 | 5,26 | 5,41 | +3,64% | 5,23 | 5,49 | 5,39 | 5,38 | 5,41 | 3.822 | 1.251.903.000 |
| 24/3/2025 | 5,43 | 5,22 | -2,97% | 5,20 | 5,43 | 5,30 | 5,21 | 5,24 | 4.792 | 1.385.861.700 |
| 21/3/2025 | 5,38 | 5,38 | -0,92% | 5,38 | 5,53 | 5,44 | 5,38 | 5,39 | 5.067 | 2.115.596.400 |
| 20/3/2025 | 5,41 | 5,43 | -1,45% | 5,32 | 5,63 | 5,46 | 5,40 | 5,44 | 8.167 | 2.265.436.500 |
| 19/3/2025 | 5,58 | 5,51 | 0,00% | 5,18 | 5,62 | 5,42 | 5,50 | 5,51 | 15.946 | 5.137.564.700 |
| 18/3/2025 | 5,63 | 5,51 | -1,43% | 5,51 | 5,72 | 5,60 | 5,51 | 5,54 | 7.786 | 1.976.628.700 |
| 17/3/2025 | 5,59 | 5,59 | +0,72% | 5,49 | 5,70 | 5,62 | 5,58 | 5,62 | 15.966 | 2.491.794.600 |
| 14/3/2025 | 5,29 | 5,55 | +4,91% | 5,28 | 5,60 | 5,52 | 5,54 | 5,56 | 9.087 | 2.572.755.000 |
| 13/3/2025 | 5,16 | 5,29 | +2,52% | 5,11 | 5,29 | 5,22 | 5,29 | 5,30 | 4.564 | 1.067.775.500 |
| 12/3/2025 | 5,25 | 5,16 | -1,53% | 5,15 | 5,38 | 5,21 | 5,15 | 5,19 | 9.103 | 1.930.718.700 |
| 11/3/2025 | 5,38 | 5,24 | -2,42% | 5,21 | 5,41 | 5,28 | 5,23 | 5,25 | 12.322 | 3.051.056.300 |
| 10/3/2025 | 5,41 | 5,37 | -0,74% | 5,35 | 5,49 | 5,42 | 5,36 | 5,42 | 9.124 | 3.783.584.900 |
| 7/3/2025 | 5,29 | 5,41 | +1,69% | 5,23 | 5,46 | 5,40 | 5,40 | 5,42 | 9.861 | 1.918.734.900 |
| 6/3/2025 | 5,15 | 5,32 | +3,30% | 5,13 | 5,47 | 5,34 | 5,31 | 5,34 | 10.709 | 3.296.504.400 |
| 5/3/2025 | 4,94 | 5,15 | +4,46% | 4,92 | 5,17 | 5,08 | 5,13 | 5,16 | 4.593 | 1.577.418.400 |
| 28/2/2025 | 5,17 | 4,93 | -4,64% | 4,89 | 5,21 | 5,01 | 4,93 | 4,95 | 10.128 | 3.777.560.900 |
| 27/2/2025 | 5,02 | 5,17 | +2,78% | 5,02 | 5,30 | 5,19 | 5,16 | 5,21 | 5.125 | 2.153.881.200 |
| 26/2/2025 | 5,24 | 5,03 | -3,82% | 5,03 | 5,32 | 5,13 | 5,03 | 5,06 | 7.417 | 2.065.229.900 |
| 25/2/2025 | 5,03 | 5,23 | +4,81% | 4,93 | 5,23 | 5,13 | 5,20 | 5,23 | 7.287 | 1.854.395.600 |
| 24/2/2025 | 5,25 | 4,99 | -4,95% | 4,97 | 5,27 | 5,06 | 4,98 | 5,02 | 7.088 | 2.782.484.800 |
| 21/2/2025 | 5,25 | 5,25 | +0,57% | 5,09 | 5,34 | 5,20 | 5,24 | 5,26 | 5.681 | 2.621.978.000 |
| 20/2/2025 | 5,16 | 5,22 | +1,95% | 5,10 | 5,30 | 5,21 | 5,22 | 5,25 | 7.271 | 1.516.987.700 |
| 19/2/2025 | 5,33 | 5,12 | -4,66% | 5,12 | 5,35 | 5,21 | 5,12 | 5,17 | 6.498 | 1.592.441.400 |
| 18/2/2025 | 5,50 | 5,37 | -2,36% | 5,37 | 5,57 | 5,46 | 5,37 | 5,42 | 7.447 | 1.878.742.000 |
| 17/2/2025 | 5,31 | 5,50 | +3,58% | 5,30 | 5,68 | 5,55 | 5,49 | 5,54 | 9.123 | 2.700.461.500 |
| 14/2/2025 | 5,04 | 5,31 | +6,20% | 5,02 | 5,37 | 5,19 | 5,30 | 5,31 | 8.536 | 3.239.729.600 |
| 13/2/2025 | 4,94 | 5,00 | +0,81% | 4,87 | 5,00 | 4,94 | 4,97 | 5,00 | 3.600 | 856.686.600 |
| 12/2/2025 | 5,07 | 4,96 | -2,17% | 4,86 | 5,07 | 4,93 | 4,95 | 4,99 | 6.413 | 2.618.615.600 |
| 11/2/2025 | 4,85 | 5,07 | +4,11% | 4,80 | 5,14 | 4,99 | 5,06 | 5,09 | 7.682 | 2.026.426.800 |
| 10/2/2025 | 4,82 | 4,87 | +0,83% | 4,81 | 5,04 | 4,88 | 4,85 | 4,87 | 6.775 | 1.618.005.500 |
| 7/2/2025 | 5,19 | 4,83 | -7,29% | 4,75 | 5,19 | 4,90 | 4,83 | 4,84 | 11.482 | 3.432.292.600 |
| 6/2/2025 | 5,08 | 5,21 | +1,96% | 5,06 | 5,21 | 5,14 | 5,15 | 5,21 | 4.010 | 1.021.398.800 |
| 5/2/2025 | 5,14 | 5,11 | -0,97% | 4,97 | 5,21 | 5,10 | 5,08 | 5,11 | 5.051 | 1.962.108.600 |
| 4/2/2025 | 5,14 | 5,16 | +0,39% | 5,06 | 5,24 | 5,15 | 5,16 | 5,20 | 7.082 | 1.531.742.900 |
| 3/2/2025 | 5,15 | 5,14 | -1,15% | 5,08 | 5,26 | 5,16 | 5,13 | 5,18 | 5.762 | 1.553.944.500 |
| 31/1/2025 | 5,28 | 5,20 | -1,33% | 5,20 | 5,34 | 5,27 | 5,20 | 5,27 | 11.996 | 3.203.047.300 |
| 30/1/2025 | 5,01 | 5,27 | +5,61% | 5,01 | 5,31 | 5,21 | 5,27 | 5,28 | 7.589 | 2.740.530.400 |
| 29/1/2025 | 5,01 | 4,99 | +1,01% | 4,90 | 5,09 | 5,01 | 4,99 | 5,03 | 6.826 | 1.601.872.800 |
| 28/1/2025 | 5,10 | 4,94 | -3,52% | 4,94 | 5,13 | 5,03 | 4,94 | 4,97 | 3.966 | 1.308.215.900 |
| 27/1/2025 | 4,84 | 5,12 | +5,57% | 4,84 | 5,19 | 5,12 | 5,11 | 5,12 | 6.662 | 2.290.830.700 |
| 24/1/2025 | 4,81 | 4,85 | +0,41% | 4,80 | 5,04 | 4,92 | 4,85 | 4,86 | 3.494 | 1.158.834.300 |
| 23/1/2025 | 4,89 | 4,83 | 0,00% | 4,83 | 4,98 | 4,88 | 4,83 | 4,88 | 5.308 | 1.911.583.800 |
| 22/1/2025 | 4,85 | 4,83 | 0,00% | 4,76 | 4,92 | 4,84 | 4,82 | 4,83 | 11.071 | 2.364.740.000 |
| 21/1/2025 | 4,63 | 4,83 | +4,09% | 4,58 | 4,85 | 4,72 | 4,80 | 4,83 | 4.259 | 1.483.109.200 |
| 20/1/2025 | 4,62 | 4,64 | -0,22% | 4,52 | 4,77 | 4,67 | 4,64 | 4,65 | 5.860 | 1.245.572.100 |
| 17/1/2025 | 4,68 | 4,65 | +0,43% | 4,55 | 4,74 | 4,64 | 4,64 | 4,65 | 5.265 | 1.898.639.700 |
| 16/1/2025 | 4,92 | 4,63 | -5,89% | 4,63 | 4,92 | 4,71 | 4,63 | 4,69 | 5.952 | 1.625.109.100 |
| 15/1/2025 | 4,57 | 4,92 | +7,89% | 4,57 | 4,96 | 4,80 | 4,91 | 4,93 | 5.108 | 2.536.192.600 |
| 14/1/2025 | 4,64 | 4,56 | -1,72% | 4,52 | 4,72 | 4,59 | 4,55 | 4,56 | 8.292 | 2.465.319.500 |
| 13/1/2025 | 4,57 | 4,64 | +1,98% | 4,50 | 4,71 | 4,64 | 4,64 | 4,66 | 4.699 | 1.862.933.300 |
| 10/1/2025 | 4,43 | 4,55 | +2,94% | 4,37 | 4,62 | 4,49 | 4,55 | 4,56 | 8.706 | 3.617.353.300 |
| 9/1/2025 | 4,29 | 4,42 | +2,79% | 4,28 | 4,47 | 4,38 | 4,40 | 4,43 | 4.011 | 1.269.967.700 |
| 8/1/2025 | 4,27 | 4,30 | 0,00% | 4,22 | 4,38 | 4,29 | 4,30 | 4,34 | 4.702 | 1.509.271.900 |
| 7/1/2025 | 4,30 | 4,30 | +1,42% | 4,25 | 4,38 | 4,32 | 4,29 | 4,30 | 4.925 | 1.392.422.500 |
| 6/1/2025 | 4,12 | 4,24 | +4,18% | 4,12 | 4,25 | 4,20 | 4,23 | 4,25 | 6.366 | 1.471.756.700 |
| 3/1/2025 | 4,19 | 4,07 | -3,10% | 4,05 | 4,30 | 4,12 | 4,07 | 4,08 | 8.535 | 1.900.620.500 |
| 2/1/2025 | 4,28 | 4,20 | -0,94% | 4,13 | 4,28 | 4,17 | 4,17 | 4,20 | 4.831 | 1.408.373.200 |
| 30/12/2024 | 4,29 | 4,24 | -1,17% | 4,21 | 4,35 | 4,25 | 4,24 | 4,28 | 4.151 | 1.160.810.500 |
| 27/12/2024 | 4,27 | 4,29 | +1,66% | 4,22 | 4,35 | 4,28 | 4,28 | 4,32 | 5.607 | 1.467.991.200 |
| 26/12/2024 | 4,28 | 4,22 | -1,40% | 4,18 | 4,33 | 4,24 | 4,22 | 4,24 | 6.664 | 1.992.873.600 |
| 23/12/2024 | 4,25 | 4,28 | -0,70% | 4,22 | 4,36 | 4,27 | 4,25 | 4,28 | 9.014 | 1.645.166.200 |
| 20/12/2024 | 4,29 | 4,31 | +0,47% | 4,21 | 4,53 | 4,33 | 4,31 | 4,32 | 9.318 | 2.360.965.800 |
| 19/12/2024 | 4,05 | 4,29 | +6,45% | 4,01 | 4,35 | 4,23 | 4,28 | 4,30 | 10.074 | 3.357.221.400 |
| 18/12/2024 | 4,31 | 4,03 | -6,93% | 3,97 | 4,31 | 4,09 | 4,03 | 4,05 | 12.780 | 3.093.653.700 |
| 17/12/2024 | 4,37 | 4,33 | -0,92% | 4,28 | 4,45 | 4,35 | 4,33 | 4,35 | 13.145 | 2.977.037.500 |
| 16/12/2024 | 4,52 | 4,37 | -3,32% | 4,35 | 4,57 | 4,46 | 4,37 | 4,40 | 4.744 | 1.522.122.900 |
| 13/12/2024 | 4,56 | 4,52 | -0,66% | 4,51 | 4,62 | 4,55 | 4,52 | 4,55 | 8.348 | 2.371.215.800 |
| 12/12/2024 | 5,10 | 4,55 | -11,13% | 4,43 | 5,12 | 4,67 | 4,55 | 4,56 | 12.490 | 5.481.196.600 |
| 11/12/2024 | 4,95 | 5,12 | +3,23% | 4,83 | 5,30 | 5,02 | 5,11 | 5,12 | 8.172 | 3.425.715.800 |
| 10/12/2024 | 5,10 | 4,96 | -1,00% | 4,89 | 5,14 | 4,97 | 4,96 | 4,97 | 9.236 | 3.826.483.300 |
| 9/12/2024 | 5,11 | 5,01 | -1,38% | 4,99 | 5,21 | 5,05 | 5,01 | 5,03 | 7.461 | 2.404.104.600 |