Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 7,61 | 7,92 | +3,66% | 7,50 | 7,93 | 7,78 | 7,91 | 7,92 | 10.430 | 6.403.204.700 |
| 3/9/2026 | 8,04 | 7,64 | -1,16% | 7,60 | 8,04 | 7,72 | 7,64 | 7,69 | 16.591 | 7.202.512.900 |
| 2/9/2026 | 7,31 | 7,73 | +6,77% | 7,08 | 8,00 | 7,69 | 7,73 | 7,74 | 19.084 | 10.714.118.500 |
| 1/9/2026 | 7,31 | 7,24 | -0,69% | 7,19 | 7,54 | 7,30 | 7,23 | 7,25 | 12.669 | 8.728.490.300 |
| 31/8/2026 | 7,15 | 7,29 | +5,50% | 7,11 | 7,33 | 7,25 | 7,28 | 7,29 | 6.811 | 4.182.492.600 |
| 28/8/2026 | 6,96 | 6,91 | -0,72% | 6,75 | 7,01 | 6,85 | 6,91 | 6,93 | 6.793 | 2.722.546.900 |
| 27/8/2026 | 6,89 | 6,96 | +0,14% | 6,88 | 7,03 | 6,94 | 6,92 | 6,96 | 6.980 | 2.509.215.500 |
| 26/8/2026 | 6,99 | 6,95 | 0,00% | 6,93 | 7,20 | 7,03 | 6,94 | 6,98 | 6.846 | 3.014.631.900 |
| 25/8/2026 | 6,66 | 6,95 | +4,20% | 6,66 | 6,98 | 6,85 | 6,93 | 6,96 | 7.700 | 3.922.712.000 |
| 24/8/2026 | 6,62 | 6,67 | -0,30% | 6,61 | 6,76 | 6,67 | 6,67 | 6,68 | 5.028 | 2.666.920.500 |
| 21/8/2026 | 6,28 | 6,69 | +7,21% | 6,28 | 6,77 | 6,62 | 6,68 | 6,71 | 13.945 | 6.214.865.700 |
| 20/8/2026 | 6,03 | 6,24 | +2,30% | 6,00 | 6,26 | 6,19 | 6,20 | 6,25 | 9.693 | 4.088.356.800 |
| 19/8/2026 | 6,00 | 6,10 | +3,92% | 5,99 | 6,12 | 6,05 | 6,09 | 6,10 | 7.008 | 2.792.619.000 |
| 18/8/2026 | 5,96 | 5,87 | -1,84% | 5,84 | 6,02 | 5,89 | 5,87 | 5,88 | 4.423 | 2.131.288.500 |
| 17/8/2026 | 5,87 | 5,98 | +1,18% | 5,87 | 6,04 | 5,98 | 5,98 | 5,99 | 6.842 | 2.604.641.600 |
| 14/8/2026 | 6,06 | 5,91 | -3,43% | 5,85 | 6,09 | 5,91 | 5,91 | 5,92 | 6.866 | 2.979.469.000 |
| 13/8/2026 | 6,16 | 6,12 | -0,81% | 6,05 | 6,22 | 6,12 | 6,10 | 6,14 | 4.729 | 1.931.183.500 |
| 12/8/2026 | 6,02 | 6,17 | +2,66% | 5,93 | 6,18 | 6,12 | 6,13 | 6,17 | 7.683 | 2.806.855.400 |
| 11/8/2026 | 6,23 | 6,01 | -3,69% | 6,01 | 6,29 | 6,12 | 6,01 | 6,02 | 5.501 | 2.492.341.500 |
| 10/8/2026 | 6,62 | 6,24 | -5,88% | 6,24 | 6,64 | 6,36 | 6,23 | 6,25 | 5.653 | 5.023.259.700 |
| 7/8/2026 | 6,85 | 6,63 | -2,79% | 6,43 | 6,88 | 6,58 | 6,58 | 6,63 | 8.584 | 4.317.144.000 |
| 6/8/2026 | 7,19 | 6,82 | -5,80% | 6,80 | 7,22 | 6,95 | 6,82 | 6,84 | 6.382 | 5.375.803.100 |
| 5/8/2026 | 7,18 | 7,24 | +1,83% | 7,05 | 7,32 | 7,20 | 7,21 | 7,24 | 5.816 | 3.828.498.400 |
| 4/8/2026 | 7,21 | 7,11 | +1,14% | 7,09 | 7,24 | 7,15 | 7,10 | 7,14 | 5.413 | 1.811.295.700 |
| 3/8/2026 | 7,01 | 7,03 | +1,44% | 6,85 | 7,22 | 7,01 | 7,01 | 7,04 | 5.316 | 7.814.933.600 |
| 31/7/2026 | 6,85 | 6,93 | -1,42% | 6,84 | 7,12 | 6,92 | 6,86 | 6,93 | 6.004 | 3.773.012.000 |
| 30/7/2026 | 6,93 | 7,03 | +2,03% | 6,89 | 7,03 | 6,96 | 7,00 | 7,04 | 8.206 | 4.052.833.700 |
| 29/7/2026 | 7,16 | 6,89 | -3,91% | 6,85 | 7,16 | 6,93 | 6,88 | 6,89 | 6.324 | 3.303.906.200 |
| 28/7/2026 | 7,38 | 7,17 | +0,56% | 7,11 | 7,44 | 7,21 | 7,14 | 7,18 | 4.070 | 2.370.841.900 |
| 27/7/2026 | 7,05 | 7,13 | +1,71% | 6,98 | 7,20 | 7,09 | 7,12 | 7,13 | 5.993 | 3.066.660.400 |
| 24/7/2026 | 6,88 | 7,01 | +0,72% | 6,83 | 7,01 | 6,95 | 6,98 | 7,01 | 3.487 | 2.691.730.800 |
| 23/7/2026 | 7,02 | 6,96 | -1,42% | 6,86 | 7,02 | 6,93 | 6,93 | 6,96 | 8.888 | 2.621.092.700 |
| 22/7/2026 | 6,83 | 7,06 | +3,82% | 6,83 | 7,06 | 6,97 | 6,98 | 7,06 | 5.090 | 1.943.236.800 |
| 21/7/2026 | 6,92 | 6,80 | -2,02% | 6,72 | 6,95 | 6,78 | 6,79 | 6,80 | 6.538 | 3.935.187.300 |
| 20/7/2026 | 7,04 | 6,94 | -1,42% | 6,91 | 7,08 | 6,97 | 6,91 | 6,94 | 6.710 | 3.334.121.900 |
| 17/7/2026 | 7,20 | 7,04 | -2,49% | 7,01 | 7,21 | 7,09 | 7,03 | 7,05 | 7.664 | 2.904.633.600 |
| 16/7/2026 | 7,54 | 7,22 | -4,62% | 7,17 | 7,54 | 7,29 | 7,19 | 7,23 | 9.368 | 4.855.797.400 |
| 15/7/2026 | 7,82 | 7,57 | -3,20% | 7,56 | 7,83 | 7,62 | 7,56 | 7,60 | 8.039 | 2.492.222.800 |
| 14/7/2026 | 7,72 | 7,82 | +2,09% | 7,64 | 7,82 | 7,75 | 7,80 | 7,83 | 3.676 | 1.796.852.200 |
| 13/7/2026 | 7,70 | 7,66 | -1,42% | 7,59 | 7,78 | 7,67 | 7,65 | 7,67 | 4.530 | 2.325.251.100 |
| 10/7/2026 | 7,72 | 7,77 | +5,00% | 7,62 | 7,86 | 7,73 | 7,76 | 7,77 | 8.040 | 3.513.163.500 |
| 9/7/2026 | 7,22 | 7,40 | +3,06% | 7,20 | 7,50 | 7,40 | 7,40 | 7,43 | 3.371 | 1.631.156.200 |
| 8/7/2026 | 7,40 | 7,18 | -3,23% | 7,09 | 7,43 | 7,17 | 7,17 | 7,18 | 6.653 | 3.869.767.600 |
| 7/7/2026 | 7,48 | 7,42 | -0,27% | 7,33 | 7,51 | 7,40 | 7,42 | 7,45 | 4.106 | 2.696.947.400 |
| 6/7/2026 | 7,52 | 7,44 | -1,59% | 7,38 | 7,58 | 7,44 | 7,44 | 7,45 | 2.569 | 1.272.336.800 |
| 3/7/2026 | 7,52 | 7,56 | +1,48% | 7,49 | 7,68 | 7,59 | 7,55 | 7,62 | 3.525 | 1.404.328.900 |
| 2/7/2026 | 7,37 | 7,45 | +2,62% | 7,35 | 7,53 | 7,43 | 7,44 | 7,48 | 5.731 | 2.502.191.100 |
| 1/7/2026 | 7,35 | 7,26 | -2,55% | 7,20 | 7,47 | 7,30 | 7,23 | 7,26 | 10.423 | 4.842.220.100 |
| 30/6/2026 | 7,42 | 7,45 | -0,40% | 7,22 | 7,52 | 7,41 | 7,42 | 7,47 | 6.102 | 2.635.976.800 |
| 29/6/2026 | 7,39 | 7,48 | +1,08% | 7,38 | 7,59 | 7,51 | 7,45 | 7,49 | 3.287 | 2.242.236.900 |
| 26/6/2026 | 7,27 | 7,40 | +1,93% | 7,16 | 7,49 | 7,39 | 7,36 | 7,41 | 5.135 | 2.907.038.000 |
| 25/6/2026 | 7,16 | 7,26 | +1,97% | 7,16 | 7,46 | 7,30 | 7,25 | 7,28 | 8.405 | 4.451.260.500 |
| 24/6/2026 | 6,90 | 7,12 | +2,01% | 6,87 | 7,20 | 7,11 | 7,12 | 7,13 | 9.635 | 4.636.634.900 |
| 23/6/2026 | 6,74 | 6,98 | +2,50% | 6,68 | 7,03 | 6,93 | 6,96 | 6,99 | 5.308 | 2.845.707.800 |
| 22/6/2026 | 6,88 | 6,81 | -1,16% | 6,77 | 6,98 | 6,82 | 6,79 | 6,82 | 9.707 | 4.044.253.400 |
| 19/6/2026 | 6,71 | 6,89 | +2,38% | 6,65 | 6,89 | 6,80 | 6,82 | 6,89 | 4.308 | 2.008.580.300 |
| 18/6/2026 | 7,05 | 6,73 | -3,99% | 6,72 | 7,10 | 6,85 | 6,72 | 6,74 | 7.826 | 2.984.283.600 |
| 17/6/2026 | 7,14 | 7,01 | -0,99% | 6,96 | 7,24 | 7,11 | 6,99 | 7,02 | 7.905 | 3.455.933.300 |
| 16/6/2026 | 7,23 | 7,08 | -2,34% | 7,07 | 7,24 | 7,13 | 7,08 | 7,10 | 4.087 | 2.333.300.100 |
| 15/6/2026 | 7,49 | 7,25 | -0,28% | 7,20 | 7,66 | 7,35 | 7,25 | 7,26 | 13.379 | 4.124.301.300 |
| 12/6/2026 | 7,26 | 7,27 | -1,49% | 7,21 | 7,44 | 7,26 | 7,25 | 7,28 | 6.728 | 2.605.694.000 |
| 11/6/2026 | 7,11 | 7,38 | +3,65% | 6,99 | 7,42 | 7,23 | 7,38 | 7,39 | 14.456 | 7.839.102.000 |
| 10/6/2026 | 7,27 | 7,12 | -3,13% | 7,05 | 7,27 | 7,16 | 7,08 | 7,12 | 8.454 | 3.692.647.800 |
| 9/6/2026 | 7,34 | 7,35 | +2,23% | 7,32 | 7,52 | 7,40 | 7,35 | 7,36 | 9.200 | 4.657.693.100 |
| 8/6/2026 | 7,19 | 7,19 | -0,42% | 7,15 | 7,33 | 7,23 | 7,19 | 7,22 | 8.239 | 3.569.118.900 |
| 5/6/2026 | 7,10 | 7,22 | +1,69% | 7,04 | 7,28 | 7,19 | 7,22 | 7,23 | 9.452 | 5.191.193.500 |
| 3/6/2026 | 7,24 | 7,10 | -4,57% | 6,95 | 7,26 | 7,07 | 7,09 | 7,11 | 12.551 | 5.711.521.000 |
| 2/6/2026 | 7,40 | 7,44 | +1,22% | 7,23 | 7,53 | 7,40 | 7,44 | 7,45 | 7.175 | 2.411.133.900 |
| 1/6/2026 | 7,56 | 7,35 | -2,39% | 7,33 | 7,61 | 7,38 | 7,35 | 7,39 | 11.359 | 5.839.011.400 |
| 29/5/2026 | 7,68 | 7,53 | -1,70% | 7,45 | 7,68 | 7,54 | 7,53 | 7,54 | 7.441 | 4.144.607.200 |
| 28/5/2026 | 7,79 | 7,66 | -1,79% | 7,61 | 7,95 | 7,71 | 7,65 | 7,66 | 7.246 | 3.923.724.800 |
| 27/5/2026 | 8,10 | 7,80 | +1,17% | 7,74 | 8,13 | 7,87 | 7,79 | 7,80 | 7.334 | 4.202.516.100 |
| 26/5/2026 | 7,97 | 7,71 | -3,50% | 7,65 | 8,00 | 7,72 | 7,71 | 7,73 | 8.345 | 3.198.055.400 |
| 25/5/2026 | 7,62 | 7,99 | +5,69% | 7,62 | 8,02 | 7,88 | 7,94 | 8,00 | 7.811 | 3.869.606.400 |
| 22/5/2026 | 7,90 | 7,56 | -3,82% | 7,52 | 7,90 | 7,64 | 7,55 | 7,57 | 8.954 | 4.310.205.600 |
| 21/5/2026 | 7,90 | 7,86 | -0,76% | 7,74 | 8,00 | 7,88 | 7,86 | 7,93 | 9.449 | 4.010.526.600 |
| 20/5/2026 | 7,64 | 7,92 | +4,49% | 7,63 | 8,10 | 7,96 | 7,92 | 7,94 | 7.703 | 4.213.464.200 |
| 19/5/2026 | 7,41 | 7,58 | +0,80% | 7,27 | 7,69 | 7,56 | 7,58 | 7,59 | 9.557 | 5.025.067.000 |
| 18/5/2026 | 7,55 | 7,52 | -0,79% | 7,45 | 7,63 | 7,52 | 7,50 | 7,53 | 4.956 | 1.542.568.800 |
| 15/5/2026 | 7,40 | 7,58 | -0,79% | 7,29 | 7,62 | 7,45 | 7,57 | 7,58 | 11.246 | 7.321.007.500 |
| 14/5/2026 | 7,68 | 7,64 | +0,53% | 7,54 | 7,71 | 7,63 | 7,62 | 7,64 | 7.229 | 3.054.843.300 |
| 13/5/2026 | 8,11 | 7,60 | -9,20% | 7,60 | 8,11 | 7,77 | 7,59 | 7,61 | 17.498 | 7.137.471.600 |
| 12/5/2026 | 8,51 | 8,37 | -2,33% | 8,33 | 8,65 | 8,45 | 8,36 | 8,37 | 8.913 | 9.074.625.300 |
| 11/5/2026 | 8,80 | 8,57 | -3,92% | 8,45 | 8,97 | 8,59 | 8,55 | 8,57 | 6.700 | 4.023.411.600 |
| 8/5/2026 | 9,60 | 8,92 | -3,25% | 8,75 | 9,64 | 9,27 | 8,92 | 9,00 | 17.502 | 16.032.246.400 |
| 7/5/2026 | 9,35 | 9,22 | -2,02% | 9,19 | 9,50 | 9,33 | 9,21 | 9,23 | 7.121 | 2.749.485.500 |
| 6/5/2026 | 8,90 | 9,41 | +8,29% | 8,90 | 9,50 | 9,35 | 9,41 | 9,42 | 11.400 | 6.367.289.600 |
| 5/5/2026 | 8,59 | 8,69 | +2,00% | 8,48 | 8,71 | 8,62 | 8,68 | 8,70 | 10.812 | 4.039.150.200 |
| 4/5/2026 | 8,68 | 8,52 | -3,07% | 8,51 | 8,84 | 8,60 | 8,50 | 8,53 | 10.133 | 4.606.245.100 |
| 30/4/2026 | 8,83 | 8,79 | +1,03% | 8,67 | 8,86 | 8,77 | 8,77 | 8,80 | 6.348 | 2.789.020.300 |
| 29/4/2026 | 8,81 | 8,70 | -2,36% | 8,70 | 8,92 | 8,79 | 8,70 | 8,75 | 8.430 | 3.032.990.500 |
| 28/4/2026 | 8,94 | 8,91 | -1,44% | 8,80 | 9,02 | 8,92 | 8,91 | 8,93 | 10.394 | 4.454.264.100 |
| 27/4/2026 | 9,25 | 9,04 | -2,38% | 9,00 | 9,32 | 9,10 | 9,04 | 9,05 | 6.847 | 2.635.041.300 |
| 24/4/2026 | 9,22 | 9,26 | +0,22% | 9,10 | 9,33 | 9,23 | 9,25 | 9,26 | 10.520 | 3.566.634.900 |
| 23/4/2026 | 9,53 | 9,24 | -3,25% | 9,20 | 9,61 | 9,34 | 9,24 | 9,28 | 12.825 | 7.696.364.800 |
| 22/4/2026 | 9,93 | 9,55 | -4,60% | 9,52 | 10,09 | 9,67 | 9,55 | 9,56 | 8.173 | 4.682.280.600 |
| 20/4/2026 | 10,28 | 10,01 | -2,34% | 10,00 | 10,28 | 10,10 | 10,00 | 10,02 | 5.915 | 2.943.743.500 |
| 17/4/2026 | 10,11 | 10,25 | +2,71% | 10,05 | 10,45 | 10,28 | 10,24 | 10,26 | 10.702 | 6.540.351.900 |
| 16/4/2026 | 10,23 | 9,98 | -2,16% | 9,98 | 10,32 | 10,07 | 9,97 | 9,99 | 8.309 | 4.477.555.600 |
| 15/4/2026 | 10,20 | 10,20 | -0,10% | 10,08 | 10,43 | 10,21 | 10,19 | 10,22 | 9.380 | 5.394.667.900 |
| 14/4/2026 | 10,00 | 10,21 | +2,51% | 9,86 | 10,26 | 10,11 | 10,20 | 10,24 | 11.832 | 7.521.766.100 |
| 13/4/2026 | 9,80 | 9,96 | +0,30% | 9,63 | 9,96 | 9,85 | 9,94 | 9,97 | 11.158 | 6.009.507.700 |
| 10/4/2026 | 9,52 | 9,93 | +3,22% | 9,52 | 9,95 | 9,82 | 9,92 | 9,94 | 17.684 | 10.673.834.600 |
| 9/4/2026 | 9,38 | 9,62 | +3,11% | 9,21 | 9,65 | 9,52 | 9,61 | 9,63 | 14.714 | 6.724.657.800 |
| 8/4/2026 | 9,81 | 9,33 | +4,36% | 9,24 | 10,02 | 9,48 | 9,32 | 9,35 | 18.147 | 12.097.019.800 |
| 7/4/2026 | 9,16 | 8,94 | -3,04% | 8,83 | 9,31 | 9,01 | 8,94 | 8,96 | 13.993 | 7.446.809.700 |
| 6/4/2026 | 9,23 | 9,22 | +0,44% | 9,15 | 9,35 | 9,25 | 9,22 | 9,24 | 17.026 | 6.144.352.500 |
| 2/4/2026 | 9,02 | 9,18 | +1,44% | 8,73 | 9,30 | 9,13 | 9,14 | 9,18 | 18.701 | 9.662.648.200 |
| 1/4/2026 | 8,71 | 9,05 | +7,35% | 8,66 | 9,38 | 9,09 | 9,01 | 9,06 | 28.567 | 14.564.554.400 |
| 31/3/2026 | 8,50 | 8,43 | +1,81% | 8,13 | 8,90 | 8,54 | 8,43 | 8,44 | 20.037 | 13.075.421.000 |
| 30/3/2026 | 8,18 | 8,28 | +3,50% | 8,07 | 8,32 | 8,22 | 8,27 | 8,28 | 14.054 | 6.627.176.700 |
| 27/3/2026 | 8,06 | 8,00 | -3,26% | 7,92 | 8,31 | 8,06 | 7,99 | 8,05 | 9.325 | 4.698.505.500 |
| 26/3/2026 | 8,18 | 8,27 | -0,72% | 8,03 | 8,39 | 8,22 | 8,27 | 8,29 | 13.443 | 8.270.177.600 |
| 25/3/2026 | 8,33 | 8,33 | +1,71% | 8,22 | 8,44 | 8,32 | 8,29 | 8,35 | 13.892 | 6.704.727.700 |
| 24/3/2026 | 8,25 | 8,19 | -2,27% | 7,99 | 8,36 | 8,10 | 8,13 | 8,20 | 10.305 | 11.216.070.000 |
| 23/3/2026 | 8,07 | 8,38 | +7,30% | 8,07 | 8,43 | 8,28 | 8,29 | 8,39 | 16.537 | 6.621.799.400 |
| 20/3/2026 | 8,41 | 7,81 | -8,97% | 7,81 | 8,42 | 8,09 | 7,81 | 7,85 | 19.782 | 17.324.562.500 |
| 19/3/2026 | 8,61 | 8,58 | -2,39% | 8,27 | 8,71 | 8,45 | 8,55 | 8,60 | 15.253 | 8.388.251.400 |
| 18/3/2026 | 9,11 | 8,79 | -3,41% | 8,73 | 9,11 | 8,83 | 8,78 | 8,80 | 19.053 | 17.295.515.100 |
| 17/3/2026 | 9,20 | 9,10 | -0,87% | 9,10 | 9,42 | 9,19 | 9,10 | 9,13 | 8.854 | 3.601.604.700 |
| 16/3/2026 | 9,25 | 9,18 | +2,00% | 9,12 | 9,29 | 9,19 | 9,17 | 9,19 | 7.390 | 6.074.402.900 |
| 13/3/2026 | 9,27 | 9,00 | -1,75% | 8,94 | 9,29 | 9,17 | 8,98 | 9,00 | 16.249 | 15.895.553.200 |
| 12/3/2026 | 9,54 | 9,16 | -6,24% | 9,07 | 9,58 | 9,23 | 9,16 | 9,17 | 14.935 | 15.653.999.600 |
| 11/3/2026 | 9,60 | 9,77 | +0,10% | 9,55 | 9,87 | 9,78 | 9,77 | 9,79 | 5.322 | 3.029.259.600 |
| 10/3/2026 | 9,61 | 9,76 | +2,09% | 9,50 | 9,99 | 9,80 | 9,76 | 9,77 | 7.357 | 5.262.875.600 |
| 9/3/2026 | 9,51 | 9,56 | 0,00% | 9,30 | 9,61 | 9,45 | 9,53 | 9,56 | 11.147 | 6.599.651.000 |
| 6/3/2026 | 9,70 | 9,56 | -1,85% | 9,41 | 9,70 | 9,50 | 9,51 | 9,60 | 8.477 | 5.399.184.400 |
| 5/3/2026 | 10,26 | 9,74 | -4,88% | 9,63 | 10,27 | 9,80 | 9,69 | 9,74 | 12.331 | 6.494.723.900 |