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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ECOR3F - ECORODOVIAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 6,25 | 6,15 | -2,23% | 6,15 | 6,29 | 6,21 | 6,15 | 6,25 | 193 | 2.619.567 |
| 16/4/2025 | 6,30 | 6,29 | 0,00% | 6,22 | 6,38 | 6,28 | 6,29 | 6,34 | 302 | 5.923.751 |
| 15/4/2025 | 6,21 | 6,29 | +0,16% | 6,20 | 6,39 | 6,29 | 6,29 | 6,37 | 161 | 2.119.433 |
| 14/4/2025 | 6,07 | 6,28 | +3,29% | 6,07 | 6,40 | 6,26 | 6,28 | 6,40 | 711 | 4.490.339 |
| 11/4/2025 | 5,75 | 6,08 | +6,11% | 5,75 | 6,17 | 5,99 | 6,03 | 6,08 | 342 | 3.051.372 |
| 10/4/2025 | 5,82 | 5,73 | -3,37% | 5,65 | 5,95 | 5,74 | 5,69 | 5,79 | 320 | 2.170.451 |
| 9/4/2025 | 5,63 | 5,93 | +1,72% | 5,50 | 5,97 | 5,75 | 5,79 | 5,93 | 296 | 2.681.337 |
| 8/4/2025 | 5,72 | 5,83 | +1,75% | 5,66 | 5,99 | 5,79 | 5,77 | 5,83 | 194 | 2.181.486 |
| 7/4/2025 | 5,51 | 5,73 | -1,72% | 5,40 | 5,95 | 5,72 | 5,73 | 5,82 | 300 | 3.086.307 |
| 4/4/2025 | 5,99 | 5,83 | -2,83% | 5,68 | 5,99 | 5,78 | 5,75 | 5,83 | 297 | 2.781.130 |
| 3/4/2025 | 5,93 | 6,00 | +2,56% | 5,82 | 6,32 | 6,07 | 6,00 | 6,08 | 533 | 4.443.126 |
| 2/4/2025 | 5,83 | 5,85 | +0,34% | 5,76 | 6,03 | 5,88 | 5,81 | 5,85 | 379 | 4.416.927 |
| 1/4/2025 | 5,41 | 5,83 | +6,97% | 5,41 | 5,85 | 5,71 | 5,75 | 5,83 | 477 | 5.456.232 |
| 31/3/2025 | 5,30 | 5,45 | +4,01% | 5,27 | 5,52 | 5,41 | 5,41 | 5,45 | 289 | 2.363.864 |
| 28/3/2025 | 5,45 | 5,24 | -4,03% | 5,24 | 5,45 | 5,31 | 5,24 | 5,34 | 308 | 2.040.304 |
| 27/3/2025 | 5,54 | 5,46 | +0,37% | 5,36 | 5,54 | 5,44 | 5,40 | 5,46 | 169 | 1.509.153 |
| 26/3/2025 | 5,41 | 5,44 | +1,68% | 5,35 | 5,55 | 5,42 | 5,37 | 5,44 | 231 | 2.561.401 |
| 25/3/2025 | 5,25 | 5,35 | +3,48% | 5,22 | 5,48 | 5,37 | 5,35 | 5,44 | 250 | 2.017.940 |
| 24/3/2025 | 5,46 | 5,17 | -5,48% | 5,17 | 5,52 | 5,30 | 5,17 | 5,27 | 326 | 2.697.956 |
| 21/3/2025 | 5,42 | 5,47 | +2,05% | 5,25 | 5,53 | 5,44 | 5,41 | 5,47 | 217 | 2.110.643 |
| 20/3/2025 | 5,51 | 5,36 | -3,42% | 5,33 | 5,63 | 5,47 | 5,36 | 5,43 | 391 | 3.085.201 |
| 19/3/2025 | 5,50 | 5,55 | +1,28% | 5,23 | 5,62 | 5,42 | 5,46 | 5,55 | 411 | 2.928.471 |
| 18/3/2025 | 5,59 | 5,48 | -3,35% | 5,48 | 5,71 | 5,60 | 5,48 | 5,58 | 230 | 2.206.756 |
| 17/3/2025 | 5,55 | 5,67 | +1,43% | 5,51 | 5,68 | 5,61 | 5,57 | 5,67 | 255 | 2.867.497 |
| 14/3/2025 | 5,29 | 5,59 | +7,09% | 5,28 | 5,60 | 5,52 | 5,54 | 5,59 | 333 | 3.318.815 |
| 13/3/2025 | 5,16 | 5,22 | +1,95% | 5,12 | 5,29 | 5,21 | 5,22 | 5,24 | 256 | 1.784.740 |
| 12/3/2025 | 5,24 | 5,12 | -1,92% | 5,12 | 5,39 | 5,21 | 5,12 | 5,16 | 196 | 1.942.339 |
| 11/3/2025 | 5,32 | 5,22 | -3,87% | 5,21 | 5,40 | 5,28 | 5,22 | 5,24 | 221 | 1.958.915 |
| 10/3/2025 | 5,38 | 5,43 | -0,37% | 5,31 | 5,48 | 5,40 | 5,35 | 5,43 | 348 | 3.047.165 |
| 7/3/2025 | 5,21 | 5,45 | +3,22% | 5,20 | 5,46 | 5,37 | 5,38 | 5,45 | 256 | 2.739.783 |
| 6/3/2025 | 5,15 | 5,28 | +1,54% | 4,94 | 5,48 | 5,34 | 5,28 | 5,37 | 638 | 6.895.895 |
| 5/3/2025 | 4,93 | 5,20 | +6,12% | 4,93 | 5,20 | 5,09 | 5,03 | 5,20 | 228 | 2.005.002 |
| 28/2/2025 | 5,11 | 4,90 | -6,67% | 4,90 | 5,23 | 5,02 | 4,90 | 5,03 | 290 | 2.780.647 |
| 27/2/2025 | 5,08 | 5,25 | +4,37% | 5,03 | 5,29 | 5,17 | 5,19 | 5,25 | 331 | 2.652.294 |
| 26/2/2025 | 5,20 | 5,03 | -1,95% | 5,03 | 5,32 | 5,14 | 5,03 | 5,12 | 219 | 1.511.911 |
| 25/2/2025 | 5,05 | 5,13 | +2,60% | 4,94 | 5,21 | 5,09 | 5,13 | 5,22 | 259 | 2.353.716 |
| 24/2/2025 | 5,25 | 5,00 | -4,76% | 4,98 | 5,29 | 5,10 | 5,00 | 5,06 | 415 | 2.239.051 |
| 21/2/2025 | 5,26 | 5,25 | +1,55% | 5,10 | 5,34 | 5,22 | 5,23 | 5,25 | 352 | 2.599.780 |
| 20/2/2025 | 5,25 | 5,17 | -1,90% | 5,11 | 5,33 | 5,25 | 5,17 | 5,20 | 990 | 9.147.822 |
| 19/2/2025 | 5,40 | 5,27 | -1,50% | 5,13 | 5,40 | 5,23 | 5,19 | 5,27 | 413 | 2.000.749 |