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.
ECOR3F - ECORODOVIAS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 7,09 | 6,94 | -1,28% | 6,92 | 7,09 | 6,99 | 6,94 | 6,98 | 448 | 4.497.564 |
| 17/7/2026 | 7,26 | 7,03 | -2,90% | 7,00 | 7,27 | 7,09 | 7,03 | 7,12 | 454 | 4.299.898 |
| 16/7/2026 | 7,57 | 7,24 | -3,60% | 7,15 | 7,57 | 7,30 | 7,15 | 7,24 | 483 | 4.944.036 |
| 15/7/2026 | 7,84 | 7,51 | -4,21% | 7,50 | 7,85 | 7,63 | 7,51 | 7,56 | 398 | 3.074.654 |
| 14/7/2026 | 7,74 | 7,84 | +3,29% | 7,63 | 7,84 | 7,73 | 7,72 | 7,84 | 433 | 3.925.325 |
| 13/7/2026 | 7,75 | 7,59 | -1,30% | 7,59 | 7,80 | 7,68 | 7,59 | 7,64 | 493 | 3.904.553 |
| 10/7/2026 | 7,43 | 7,69 | +4,63% | 7,43 | 7,81 | 7,70 | 7,69 | 7,75 | 414 | 3.668.133 |
| 9/7/2026 | 7,18 | 7,35 | +1,66% | 7,18 | 7,49 | 7,40 | 7,35 | 7,43 | 279 | 2.367.806 |
| 8/7/2026 | 7,48 | 7,23 | -2,17% | 7,09 | 7,48 | 7,16 | 7,15 | 7,23 | 638 | 3.662.308 |
| 7/7/2026 | 7,52 | 7,39 | -1,34% | 7,33 | 7,53 | 7,41 | 7,39 | 7,43 | 307 | 3.180.023 |
| 6/7/2026 | 7,59 | 7,49 | -0,53% | 7,37 | 7,63 | 7,46 | 7,43 | 7,49 | 385 | 2.920.046 |
| 3/7/2026 | 7,53 | 7,53 | +1,62% | 7,48 | 7,68 | 7,59 | 7,53 | 7,66 | 251 | 3.146.248 |
| 2/7/2026 | 7,30 | 7,41 | +1,65% | 7,08 | 7,52 | 7,42 | 7,41 | 7,52 | 513 | 3.228.789 |
| 1/7/2026 | 7,40 | 7,29 | -1,49% | 7,20 | 7,47 | 7,32 | 7,20 | 7,29 | 654 | 3.721.113 |
| 30/6/2026 | 7,47 | 7,40 | -1,20% | 7,23 | 7,53 | 7,40 | 7,40 | 7,53 | 400 | 3.196.314 |
| 29/6/2026 | 7,39 | 7,49 | +0,54% | 7,39 | 7,59 | 7,49 | 7,45 | 7,49 | 375 | 3.150.874 |
| 26/6/2026 | 7,32 | 7,45 | +2,90% | 7,18 | 7,50 | 7,38 | 7,30 | 7,45 | 325 | 2.945.865 |
| 25/6/2026 | 7,10 | 7,24 | +2,26% | 7,05 | 7,44 | 7,29 | 7,24 | 7,34 | 396 | 3.081.204 |
| 24/6/2026 | 6,81 | 7,08 | +2,16% | 6,80 | 7,19 | 7,08 | 7,08 | 7,15 | 290 | 3.172.497 |
| 23/6/2026 | 6,79 | 6,93 | +2,06% | 6,67 | 7,03 | 6,90 | 6,93 | 7,03 | 420 | 2.937.595 |
| 22/6/2026 | 6,91 | 6,79 | +0,30% | 6,77 | 6,99 | 6,83 | 6,79 | 6,88 | 682 | 3.700.872 |
| 19/6/2026 | 6,75 | 6,77 | +0,45% | 6,66 | 6,87 | 6,77 | 6,77 | 6,84 | 410 | 3.197.303 |
| 18/6/2026 | 7,07 | 6,74 | -3,02% | 6,74 | 7,19 | 6,88 | 6,74 | 6,83 | 618 | 4.552.444 |
| 17/6/2026 | 7,05 | 6,95 | -1,28% | 6,95 | 7,24 | 7,09 | 6,94 | 6,95 | 487 | 4.236.727 |
| 16/6/2026 | 7,29 | 7,04 | -3,43% | 7,04 | 7,29 | 7,15 | 7,04 | 7,15 | 483 | 3.231.120 |
| 15/6/2026 | 7,41 | 7,29 | +0,83% | 7,20 | 7,64 | 7,37 | 7,25 | 7,29 | 484 | 3.677.979 |
| 12/6/2026 | 7,35 | 7,23 | -1,23% | 7,21 | 7,43 | 7,29 | 7,23 | 7,30 | 442 | 4.021.822 |
| 11/6/2026 | 7,09 | 7,32 | +3,83% | 7,00 | 7,40 | 7,19 | 7,32 | 7,36 | 531 | 5.076.230 |
| 10/6/2026 | 7,39 | 7,05 | -3,56% | 7,05 | 7,39 | 7,13 | 7,05 | 7,10 | 635 | 3.096.483 |
| 9/6/2026 | 7,31 | 7,31 | +2,09% | 7,26 | 7,52 | 7,39 | 7,31 | 7,36 | 525 | 4.409.166 |
| 8/6/2026 | 7,26 | 7,16 | -1,78% | 7,15 | 7,33 | 7,23 | 7,15 | 7,16 | 676 | 5.214.012 |
| 5/6/2026 | 7,17 | 7,29 | +3,26% | 7,03 | 7,29 | 7,19 | 7,17 | 7,29 | 366 | 3.004.356 |
| 3/6/2026 | 7,46 | 7,06 | -3,81% | 6,98 | 7,46 | 7,10 | 7,06 | 7,13 | 754 | 6.396.509 |
| 2/6/2026 | 7,42 | 7,34 | +0,55% | 7,24 | 7,52 | 7,39 | 7,34 | 7,46 | 354 | 3.148.891 |
| 1/6/2026 | 7,50 | 7,30 | -2,41% | 7,30 | 7,60 | 7,41 | 7,30 | 7,42 | 784 | 4.598.363 |
| 29/5/2026 | 7,68 | 7,48 | -2,48% | 7,45 | 7,84 | 7,55 | 7,48 | 7,61 | 586 | 3.915.569 |
| 28/5/2026 | 7,81 | 7,67 | -0,78% | 7,60 | 7,94 | 7,71 | 7,62 | 7,67 | 571 | 4.259.279 |
| 27/5/2026 | 7,84 | 7,73 | +0,39% | 7,73 | 8,13 | 7,82 | 7,73 | 7,80 | 382 | 2.899.007 |
| 26/5/2026 | 7,97 | 7,70 | -2,16% | 7,65 | 7,97 | 7,74 | 7,68 | 7,70 | 586 | 4.006.221 |
| 25/5/2026 | 7,63 | 7,87 | +3,15% | 7,63 | 8,07 | 7,85 | 7,86 | 7,87 | 598 | 5.308.972 |
| 22/5/2026 | 7,85 | 7,63 | -2,55% | 7,50 | 7,89 | 7,67 | 7,58 | 7,63 | 429 | 3.713.711 |
| 21/5/2026 | 7,90 | 7,83 | -2,73% | 7,75 | 7,99 | 7,87 | 7,83 | 7,89 | 326 | 3.589.608 |
| 20/5/2026 | 7,56 | 8,05 | +7,05% | 7,56 | 8,09 | 7,94 | 7,93 | 8,05 | 666 | 5.785.163 |
| 19/5/2026 | 7,47 | 7,52 | +0,67% | 7,27 | 7,90 | 7,56 | 7,52 | 7,65 | 691 | 5.981.018 |
| 18/5/2026 | 7,51 | 7,47 | -1,84% | 7,46 | 7,64 | 7,53 | 7,47 | 7,59 | 490 | 4.310.590 |
| 15/5/2026 | 7,40 | 7,61 | -0,26% | 7,30 | 7,62 | 7,49 | 7,43 | 7,61 | 536 | 4.981.485 |
| 14/5/2026 | 7,62 | 7,63 | +0,26% | 7,55 | 8,11 | 7,63 | 7,61 | 7,63 | 437 | 5.293.682 |
| 13/5/2026 | 8,16 | 7,61 | -9,62% | 7,61 | 8,19 | 7,84 | 7,61 | 7,68 | 729 | 7.549.243 |
| 12/5/2026 | 8,57 | 8,42 | -2,21% | 8,33 | 8,80 | 8,45 | 8,39 | 8,42 | 732 | 7.039.096 |
| 11/5/2026 | 8,90 | 8,61 | -4,33% | 8,45 | 8,95 | 8,66 | 8,57 | 8,61 | 904 | 8.943.209 |
| 8/5/2026 | 9,83 | 9,00 | -1,96% | 8,77 | 10,09 | 9,14 | 9,00 | 9,08 | 669 | 8.209.210 |
| 7/5/2026 | 9,43 | 9,18 | -2,13% | 9,12 | 9,56 | 9,32 | 9,18 | 9,21 | 380 | 4.497.110 |
| 6/5/2026 | 8,73 | 9,38 | +6,96% | 8,73 | 9,49 | 9,33 | 9,38 | 9,48 | 615 | 6.985.837 |
| 5/5/2026 | 8,50 | 8,77 | +2,21% | 8,50 | 8,77 | 8,63 | 8,63 | 8,77 | 379 | 4.791.253 |
| 4/5/2026 | 8,65 | 8,58 | -1,15% | 8,51 | 8,83 | 8,61 | 8,56 | 8,58 | 706 | 7.152.388 |
| 30/4/2026 | 8,81 | 8,68 | -1,03% | 8,68 | 8,89 | 8,73 | 8,68 | 8,87 | 709 | 5.850.254 |
| 29/4/2026 | 8,99 | 8,77 | -0,90% | 8,70 | 8,99 | 8,79 | 8,70 | 8,77 | 491 | 4.396.011 |
| 28/4/2026 | 8,99 | 8,85 | -2,75% | 8,81 | 9,02 | 8,93 | 8,85 | 8,87 | 497 | 4.354.325 |
| 27/4/2026 | 9,22 | 9,10 | -0,98% | 9,02 | 9,30 | 9,11 | 9,05 | 9,10 | 447 | 4.067.856 |
| 24/4/2026 | 9,26 | 9,19 | -1,61% | 9,12 | 9,34 | 9,23 | 9,19 | 9,25 | 339 | 3.842.819 |
| 23/4/2026 | 9,55 | 9,34 | -2,20% | 9,20 | 9,61 | 9,37 | 9,27 | 9,34 | 481 | 5.543.013 |
| 22/4/2026 | 9,98 | 9,55 | -4,50% | 9,54 | 10,11 | 9,70 | 9,55 | 9,56 | 539 | 5.530.264 |
| 20/4/2026 | 10,29 | 10,00 | -1,67% | 10,00 | 10,29 | 10,11 | 10,00 | 10,01 | 286 | 4.522.399 |
| 17/4/2026 | 10,01 | 10,17 | +0,10% | 10,01 | 10,45 | 10,27 | 10,17 | 10,30 | 349 | 7.473.211 |
| 16/4/2026 | 10,17 | 10,16 | -0,68% | 9,99 | 10,33 | 10,11 | 9,99 | 10,16 | 366 | 5.195.147 |
| 15/4/2026 | 10,20 | 10,23 | -0,20% | 10,05 | 10,43 | 10,23 | 10,14 | 10,23 | 470 | 6.935.967 |
| 14/4/2026 | 10,02 | 10,25 | +4,06% | 9,86 | 10,25 | 10,10 | 10,15 | 10,25 | 574 | 8.607.407 |
| 13/4/2026 | 9,66 | 9,85 | -0,10% | 9,65 | 10,00 | 9,84 | 9,85 | 9,91 | 337 | 4.372.797 |
| 10/4/2026 | 9,64 | 9,86 | +1,54% | 9,62 | 9,98 | 9,80 | 9,86 | 9,99 | 342 | 6.563.164 |
| 9/4/2026 | 9,20 | 9,71 | +2,97% | 9,20 | 9,71 | 9,52 | 9,64 | 9,71 | 382 | 4.415.856 |
| 8/4/2026 | 9,30 | 9,43 | +6,55% | 9,24 | 9,90 | 9,46 | 9,37 | 9,43 | 483 | 8.079.631 |
| 7/4/2026 | 9,21 | 8,85 | -4,74% | 8,84 | 9,32 | 9,01 | 8,85 | 8,93 | 335 | 3.977.116 |
| 6/4/2026 | 9,28 | 9,29 | +1,64% | 9,14 | 9,34 | 9,25 | 9,26 | 9,29 | 425 | 6.159.833 |
| 2/4/2026 | 8,97 | 9,14 | +0,33% | 8,74 | 9,26 | 9,08 | 9,14 | 9,17 | 342 | 5.561.848 |
| 1/4/2026 | 8,61 | 9,11 | +7,18% | 8,60 | 9,37 | 9,06 | 9,03 | 9,11 | 908 | 11.059.747 |
| 31/3/2026 | 8,37 | 8,50 | +3,16% | 8,17 | 8,88 | 8,55 | 8,43 | 8,50 | 700 | 9.489.215 |
| 30/3/2026 | 8,16 | 8,24 | +2,36% | 8,04 | 8,33 | 8,22 | 8,19 | 8,24 | 361 | 4.642.724 |
| 27/3/2026 | 8,17 | 8,05 | -3,59% | 7,93 | 8,33 | 8,08 | 8,02 | 8,05 | 342 | 3.550.280 |
| 26/3/2026 | 8,15 | 8,35 | +1,58% | 8,01 | 8,37 | 8,21 | 8,19 | 8,35 | 348 | 3.576.260 |
| 25/3/2026 | 8,28 | 8,22 | +1,48% | 8,21 | 8,43 | 8,29 | 8,22 | 8,34 | 245 | 3.830.298 |
| 24/3/2026 | 8,29 | 8,10 | -2,06% | 8,00 | 8,35 | 8,11 | 8,10 | 8,12 | 433 | 5.208.967 |
| 23/3/2026 | 7,93 | 8,27 | +3,63% | 7,93 | 8,44 | 8,25 | 8,27 | 8,44 | 295 | 4.625.962 |
| 20/3/2026 | 8,66 | 7,98 | -7,75% | 7,86 | 8,66 | 8,01 | 7,96 | 7,98 | 715 | 7.381.499 |
| 19/3/2026 | 8,70 | 8,65 | -2,59% | 8,28 | 8,70 | 8,47 | 8,47 | 8,65 | 421 | 4.852.667 |
| 18/3/2026 | 9,13 | 8,88 | -3,27% | 8,75 | 9,14 | 8,87 | 8,80 | 8,88 | 486 | 4.368.952 |
| 17/3/2026 | 9,21 | 9,18 | -1,29% | 9,10 | 9,41 | 9,22 | 9,14 | 9,18 | 231 | 3.024.433 |
| 16/3/2026 | 9,18 | 9,30 | +2,42% | 9,09 | 9,30 | 9,20 | 9,09 | 9,30 | 331 | 3.295.714 |
| 13/3/2026 | 9,06 | 9,08 | -1,52% | 8,90 | 9,29 | 9,06 | 8,96 | 9,08 | 329 | 4.061.482 |
| 12/3/2026 | 9,70 | 9,22 | -5,82% | 9,03 | 9,70 | 9,25 | 9,15 | 9,22 | 419 | 4.924.146 |
| 11/3/2026 | 9,63 | 9,79 | 0,00% | 9,54 | 9,87 | 9,75 | 9,73 | 9,80 | 184 | 3.294.411 |
| 10/3/2026 | 9,74 | 9,79 | +1,87% | 9,51 | 9,99 | 9,78 | 9,71 | 9,83 | 302 | 3.807.503 |
| 9/3/2026 | 9,58 | 9,61 | +0,21% | 9,31 | 9,65 | 9,45 | 9,47 | 9,65 | 317 | 5.380.203 |
| 6/3/2026 | 9,66 | 9,59 | -1,54% | 9,41 | 9,72 | 9,53 | 9,46 | 9,70 | 351 | 4.074.423 |
| 5/3/2026 | 10,38 | 9,74 | -5,34% | 9,61 | 10,38 | 9,85 | 9,62 | 9,75 | 611 | 7.297.610 |
| 4/3/2026 | 10,11 | 10,29 | +2,90% | 10,08 | 10,60 | 10,20 | 10,16 | 10,33 | 243 | 4.537.826 |
| 3/3/2026 | 10,40 | 10,00 | -6,54% | 9,89 | 10,40 | 10,07 | 9,99 | 10,15 | 967 | 9.305.687 |
| 2/3/2026 | 10,62 | 10,70 | -0,09% | 10,39 | 10,87 | 10,67 | 10,65 | 10,80 | 978 | 9.608.695 |
| 27/2/2026 | 10,70 | 10,71 | -0,37% | 10,41 | 10,77 | 10,62 | 10,55 | 10,76 | 444 | 6.028.276 |
| 26/2/2026 | 10,53 | 10,75 | +0,84% | 10,53 | 10,81 | 10,70 | 10,65 | 10,80 | 358 | 3.480.284 |
| 25/2/2026 | 10,79 | 10,66 | -1,66% | 10,57 | 10,93 | 10,69 | 10,63 | 10,71 | 282 | 4.048.156 |
| 24/2/2026 | 10,72 | 10,84 | +1,88% | 10,69 | 10,89 | 10,82 | 10,75 | 10,88 | 227 | 4.244.473 |
| 23/2/2026 | 10,74 | 10,64 | -2,74% | 10,57 | 10,99 | 10,70 | 10,60 | 10,67 | 356 | 5.094.309 |
| 20/2/2026 | 10,78 | 10,94 | +1,39% | 10,57 | 10,95 | 10,81 | 10,92 | 10,96 | 274 | 4.426.938 |
| 19/2/2026 | 10,45 | 10,79 | +3,65% | 10,45 | 10,86 | 10,67 | 10,66 | 10,84 | 341 | 4.534.783 |
| 18/2/2026 | 10,18 | 10,41 | +1,07% | 9,87 | 10,60 | 10,39 | 10,35 | 10,48 | 366 | 7.103.741 |
| 13/2/2026 | 10,36 | 10,30 | -5,07% | 10,13 | 10,45 | 10,30 | 10,30 | 10,42 | 393 | 5.419.372 |
| 11/2/2026 | 10,65 | 10,85 | +1,97% | 10,64 | 10,98 | 10,80 | 10,74 | 10,85 | 359 | 4.696.854 |
| 10/2/2026 | 10,82 | 10,64 | -2,30% | 10,49 | 10,94 | 10,66 | 10,50 | 10,64 | 481 | 6.469.163 |
| 9/2/2026 | 10,70 | 10,89 | -1,18% | 10,70 | 10,98 | 10,82 | 10,81 | 10,89 | 342 | 4.947.805 |
| 6/2/2026 | 10,75 | 11,02 | +0,55% | 10,75 | 11,07 | 10,88 | 10,91 | 11,02 | 317 | 5.131.000 |
| 5/2/2026 | 10,74 | 10,96 | +1,58% | 10,71 | 11,07 | 10,93 | 10,86 | 10,96 | 298 | 5.448.025 |
| 4/2/2026 | 11,25 | 10,79 | -5,35% | 10,64 | 11,39 | 10,93 | 10,75 | 10,79 | 622 | 8.106.324 |
| 3/2/2026 | 11,35 | 11,40 | -3,31% | 11,20 | 11,52 | 11,34 | 11,29 | 11,40 | 1.137 | 12.859.042 |
| 2/2/2026 | 11,82 | 11,79 | -0,08% | 11,49 | 11,89 | 11,66 | 11,72 | 11,79 | 762 | 10.406.589 |
| 30/1/2026 | 11,93 | 11,80 | -1,50% | 11,69 | 11,99 | 11,80 | 11,70 | 11,80 | 1.062 | 9.048.341 |
| 29/1/2026 | 12,21 | 11,98 | -1,80% | 11,64 | 12,42 | 11,94 | 11,85 | 11,98 | 351 | 7.107.646 |
| 28/1/2026 | 11,95 | 12,20 | +0,16% | 11,84 | 12,24 | 12,02 | 12,12 | 12,20 | 492 | 7.302.995 |
| 27/1/2026 | 12,08 | 12,18 | +2,70% | 11,99 | 12,33 | 12,14 | 11,99 | 12,18 | 342 | 7.784.829 |
| 26/1/2026 | 12,05 | 11,86 | -1,33% | 11,81 | 12,29 | 11,97 | 11,86 | 12,04 | 369 | 6.004.395 |
| 23/1/2026 | 11,60 | 12,02 | +4,61% | 11,44 | 12,36 | 11,91 | 12,02 | 12,03 | 708 | 13.337.784 |
| 22/1/2026 | 10,85 | 11,49 | +5,61% | 10,76 | 11,57 | 11,34 | 11,36 | 11,49 | 477 | 9.408.973 |
| 21/1/2026 | 10,38 | 10,88 | +6,04% | 10,38 | 10,88 | 10,69 | 10,71 | 10,88 | 259 | 5.034.101 |