ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ECOR3 Ecorodovias Infraestrutura E Logistica SA

7.46
-0.04 (-0.53%)
20 Apr 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Ecorodovias Infraestrutura E Logistica SA ECOR3 Bovespa Common Stock
  Price Change Price Change % Share Price Last Trade
-0.04 -0.53% 7.46 09:00:00
Open Price Low Price High Price Close Price Previous Close
7.51 7.39 7.58 7.49 7.50
more quote information »

ECOR3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.897.907.397.604,540,320-0.43-5.45%
1 Month8.958.957.398.025,014,679-1.49-16.65%
3 Months9.109.627.398.593,630,886-1.64-18.02%
6 Months7.049.876.878.593,484,0330.425.97%
1 Year6.009.875.717.724,301,2231.4624.33%
3 Years11.3413.503.817.415,241,696-3.88-34.22%
5 Years8.8419.223.819.114,690,817-1.38-15.61%

ECOR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Apr 2024 7.46 0.02 0.27% 7.51 7.58 7.39 8,027,600
19 Apr 2024 7.44 -0.11 -1.46% 7.60 7.67 7.39 4,033,500
18 Apr 2024 7.55 -0.12 -1.56% 7.61 7.79 7.55 3,979,700
17 Apr 2024 7.67 0.01 0.13% 7.62 7.71 7.46 6,428,100
16 Apr 2024 7.66 0.02 0.26% 7.66 7.69 7.58 3,787,700
13 Apr 2024 7.64 -0.19 -2.43% 7.89 7.90 7.54 4,472,600
12 Apr 2024 7.83 -0.09 -1.14% 7.93 8.04 7.81 3,423,300
11 Apr 2024 7.92 -0.26 -3.18% 8.15 8.18 7.89 5,499,400
10 Apr 2024 8.18 0.17 2.12% 8.01 8.26 8.01 4,113,700
09 Apr 2024 8.01 0.17 2.17% 7.84 8.12 7.79 5,535,900
06 Apr 2024 7.84 -0.09 -1.13% 7.89 7.90 7.80 2,417,700
05 Apr 2024 7.93 0.10 1.28% 7.85 8.00 7.85 3,901,400
04 Apr 2024 7.83 0.01 0.13% 7.81 7.95 7.79 2,957,200
03 Apr 2024 7.82 -0.05 -0.64% 7.92 7.94 7.75 6,195,500
02 Apr 2024 7.87 -0.26 -3.20% 8.10 8.22 7.87 4,260,000
29 Mar 2024 8.13 -0.14 -1.69% 8.25 8.35 8.12 5,306,400
28 Mar 2024 8.27 0.09 1.10% 8.24 8.34 8.12 3,078,500
27 Mar 2024 8.18 -0.28 -3.31% 8.49 8.49 8.17 6,912,500
26 Mar 2024 8.46 -0.28 -3.20% 8.69 8.69 8.44 8,848,000
23 Mar 2024 8.74 -0.20 -2.24% 8.95 8.95 8.60 10,127,800
22 Mar 2024 8.94 -0.03 -0.33% 8.99 9.09 8.88 2,519,500
21 Mar 2024 8.97 0.14 1.59% 8.88 9.01 8.74 3,241,400

Your Recent History

Delayed Upgrade Clock