Cotação atual, histórico e gráfico do papel: ECOR3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ECOR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2021	-1,77%	-0,23	12,75	13,00	12,67	13,06	36M	11.281
19/01/2021	-0,46%	-0,06	12,98	13,18	12,79	13,18	28M	8.960
18/01/2021	-0,38%	-0,05	13,04	13,16	12,94	13,38	25M	7.334
15/01/2021	-3,39%	-0,46	13,09	13,35	13,03	13,35	38M	9.400
14/01/2021	5,61%	0,72	13,55	12,91	12,88	13,75	97M	20.838
13/01/2021	0,00%	0,00	12,83	12,78	12,58	12,93	46M	9.318
12/01/2021	0,16%	0,02	12,83	12,87	12,65	12,90	48M	11.698
11/01/2021	-1,00%	-0,13	12,81	12,79	12,67	12,98	33M	10.219
08/01/2021	2,70%	0,34	12,94	12,62	12,56	13,25	69M	15.811
07/01/2021	0,96%	0,12	12,60	12,54	12,19	12,62	55M	19.166
06/01/2021	-4,15%	-0,54	12,48	13,00	12,42	13,04	64M	17.140

05/01/2021	-1,74%	-0,23	13,02	13,20	12,86	13,21	48M	12.889
04/01/2021	-0,90%	-0,12	13,25	13,50	13,09	13,53	37M	9.019
30/12/2020	-0,67%	-0,09	13,37	13,44	13,23	13,58	28M	7.593
29/12/2020	2,05%	0,27	13,46	13,27	13,21	13,46	23M	9.445
28/12/2020	0,30%	0,04	13,19	13,24	13,02	13,31	24M	7.044
23/12/2020	2,49%	0,32	13,15	12,84	12,80	13,21	45M	10.763
22/12/2020	-0,85%	-0,11	12,83	12,97	12,68	13,05	28M	8.401
21/12/2020	-0,46%	-0,06	12,94	12,67	12,31	13,05	29M	8.612
18/12/2020	-0,69%	-0,09	13,00	13,07	12,87	13,15	36M	9.453
17/12/2020	-0,68%	-0,09	13,09	13,19	13,00	13,52	58M	13.260
16/12/2020	0,61%	0,08	13,18	13,11	12,90	13,25	64M	16.410
15/12/2020	-0,30%	-0,04	13,10	13,22	12,86	13,29	62M	10.092
14/12/2020	0,92%	0,12	13,14	13,12	12,96	13,25	37M	11.604
11/12/2020	-1,36%	-0,18	13,02	13,03	12,75	13,13	42M	11.498
10/12/2020	4,10%	0,52	13,20	12,77	12,42	13,20	60M	12.616
09/12/2020	-2,24%	-0,29	12,68	12,90	12,52	13,00	44M	13.062
08/12/2020	-0,08%	-0,01	12,97	12,96	12,74	13,21	39M	9.639
07/12/2020	-1,67%	-0,22	12,98	13,23	12,80	13,29	33M	7.933
04/12/2020	-1,71%	-0,23	13,20	13,46	13,13	13,57	37M	11.139
03/12/2020	3,31%	0,43	13,43	13,11	12,95	13,68	98M	17.838
02/12/2020	0,78%	0,10	13,00	12,97	12,57	13,14	73M	17.825
01/12/2020	7,23%	0,87	12,90	12,17	12,17	13,22	129M	22.228
30/11/2020	-0,25%	-0,03	12,03	12,08	11,91	12,65	63M	15.135
27/11/2020	0,50%	0,06	12,06	12,07	11,93	12,34	40M	9.107
26/11/2020	-1,07%	-0,13	12,00	12,12	11,80	12,12	27M	7.208
25/11/2020	1,00%	0,12	12,13	11,93	11,83	12,25	46M	15.170
24/11/2020	4,43%	0,51	12,01	11,53	11,43	12,40	96M	17.469
23/11/2020	0,00%	0,00	11,50	11,64	11,37	11,66	27M	8.748
20/11/2020	-3,44%	-0,41	11,50	11,91	11,48	11,96	35M	10.272
19/11/2020	1,02%	0,12	11,91	11,72	11,64	12,00	27M	9.226
18/11/2020	-1,83%	-0,22	11,79	12,08	11,67	12,10	44M	12.155
17/11/2020	2,04%	0,24	12,01	11,71	11,57	12,01	47M	15.498
16/11/2020	2,17%	0,25	11,77	11,71	11,45	11,77	45M	9.445
13/11/2020	1,68%	0,19	11,52	11,38	11,25	11,58	25M	9.024
12/11/2020	-4,87%	-0,58	11,33	11,86	11,18	11,95	71M	15.001
11/11/2020	0,17%	0,02	11,91	11,80	11,55	12,10	84M	15.454
10/11/2020	3,03%	0,35	11,89	11,56	11,45	12,08	66M	16.483
09/11/2020	-2,53%	-0,30	11,54	12,11	11,50	12,39	58M	15.715
06/11/2020	2,96%	0,34	11,84	11,42	11,16	11,85	88M	16.061
05/11/2020	8,70%	0,92	11,50	10,79	10,72	11,58	105M	20.934
04/11/2020	6,55%	0,65	10,58	10,05	10,01	10,62	63M	13.767
03/11/2020	-0,60%	-0,06	9,93	10,24	9,83	10,33	63M	15.378
30/10/2020	-3,38%	-0,35	9,99	10,30	9,90	10,34	30M	9.948
29/10/2020	0,39%	0,04	10,34	10,27	9,97	10,40	31M	9.302
28/10/2020	-4,72%	-0,51	10,30	10,66	10,27	10,67	58M	14.488
27/10/2020	-3,40%	-0,38	10,81	11,23	10,81	11,24	34M	7.370
26/10/2020	0,18%	0,02	11,19	11,15	11,01	11,28	38M	9.784
23/10/2020	-1,50%	-0,17	11,17	11,31	11,10	11,34	30M	8.068
22/10/2020	-0,96%	-0,11	11,34	11,44	11,26	11,46	51M	11.061
21/10/2020	-2,22%	-0,26	11,45	11,74	11,37	11,79	63M	11.564
20/10/2020	0,95%	0,11	11,71	11,69	11,53	11,79	43M	8.998
19/10/2020	-2,68%	-0,32	11,60	11,98	11,57	12,12	35M	8.539
16/10/2020	1,19%	0,14	11,92	11,80	11,61	11,97	49M	10.248
15/10/2020	-0,34%	-0,04	11,78	11,61	11,56	11,92	46M	11.179
14/10/2020	3,05%	0,35	11,82	11,60	11,51	11,96	70M	12.792
13/10/2020	-1,63%	-0,19	11,47	11,68	11,35	11,73	64M	15.027
09/10/2020	-0,93%	-0,11	11,66	11,73	11,54	12,01	59M	16.370
08/10/2020	3,25%	0,37	11,77	11,44	11,35	11,80	52M	10.599
07/10/2020	-2,98%	-0,35	11,40	11,77	11,31	11,82	78M	18.077
06/10/2020	-1,43%	-0,17	11,75	12,03	11,67	12,17	39M	15.417
05/10/2020	0,85%	0,10	11,92	11,83	11,61	12,10	52M	14.173
02/10/2020	-2,31%	-0,28	11,82	11,96	11,76	12,14	33M	9.841
01/10/2020	2,20%	0,26	12,10	11,84	11,62	12,10	49M	13.322
30/09/2020	0,42%	0,05	11,84	11,91	11,65	11,96	39M	11.585
29/09/2020	-3,44%	-0,42	11,79	12,23	11,72	12,33	69M	14.850
28/09/2020	-4,61%	-0,59	12,21	12,98	12,21	13,15	65M	14.302
25/09/2020	0,47%	0,06	12,80	12,70	12,50	12,89	52M	8.717
24/09/2020	0,71%	0,09	12,74	12,59	12,59	12,95	31M	8.783
23/09/2020	-0,24%	-0,03	12,65	12,69	12,58	12,99	74M	15.841
22/09/2020	2,26%	0,28	12,68	12,42	12,36	12,70	46M	12.347
21/09/2020	-4,54%	-0,59	12,40	12,73	12,31	12,75	74M	17.711
18/09/2020	-1,22%	-0,16	12,99	13,04	12,82	13,09	54M	11.909
17/09/2020	0,54%	0,07	13,15	12,95	12,76	13,19	34M	8.828
16/09/2020	-1,88%	-0,25	13,08	13,39	13,00	13,39	48M	14.596
15/09/2020	-1,99%	-0,27	13,33	13,60	13,17	13,72	45M	10.765
14/09/2020	4,78%	0,62	13,60	13,10	13,07	13,60	52M	11.116
11/09/2020	-2,04%	-0,27	12,98	13,08	12,67	13,17	76M	21.956
10/09/2020	-2,93%	-0,40	13,25	13,71	13,15	13,88	61M	13.855
09/09/2020	0,22%	0,03	13,65	13,67	13,45	14,03	75M	14.218
08/09/2020	0,59%	0,08	13,62	13,35	13,25	13,67	42M	11.018
04/09/2020	3,20%	0,42	13,54	13,14	12,80	13,54	89M	20.355
03/09/2020	-2,02%	-0,27	13,12	13,40	13,03	13,66	54M	14.722
02/09/2020	-0,15%	-0,02	13,39	13,41	13,16	13,55	50M	11.401
01/09/2020	3,79%	0,49	13,41	13,08	12,94	13,50	68M	13.076
31/08/2020	-3,51%	-0,47	12,92	13,31	12,75	13,44	76M	14.822
28/08/2020	5,43%	0,69	13,39	12,71	12,71	13,49	82M	15.761
27/08/2020	-2,46%	-0,32	12,70	13,02	12,60	13,17	80M	20.092
26/08/2020	-3,34%	-0,45	13,02	13,40	12,81	13,48	71M	18.541
25/08/2020	-0,44%	-0,06	13,47	13,58	13,46	13,76	37M	9.425
24/08/2020	0,82%	0,11	13,53	13,46	13,36	13,58	30M	8.449
21/08/2020	-2,12%	-0,29	13,42	13,60	13,35	13,72	44M	9.776
20/08/2020	0,15%	0,02	13,71	13,36	13,22	13,72	50M	11.552
19/08/2020	0,00%	0,00	13,69	13,62	13,40	13,79	56M	13.226
18/08/2020	6,95%	0,89	13,69	12,97	12,92	13,69	109M	17.247
17/08/2020	-4,26%	-0,57	12,80	13,37	12,50	13,42	73M	18.124
14/08/2020	-0,45%	-0,06	13,37	13,36	13,18	13,55	40M	13.024
13/08/2020	-2,04%	-0,28	13,43	13,79	13,37	13,98	36M	10.026
12/08/2020	-1,72%	-0,24	13,71	13,99	13,59	14,21	31M	11.041
11/08/2020	-1,83%	-0,26	13,95	14,22	13,95	14,33	46M	13.036
10/08/2020	-2,27%	-0,33	14,21	14,70	14,04	14,70	42M	10.783
07/08/2020	0,62%	0,09	14,54	14,38	14,13	14,63	67M	13.005
06/08/2020	2,63%	0,37	14,45	14,09	13,94	14,50	42M	11.500
05/08/2020	1,29%	0,18	14,08	14,09	13,77	14,17	61M	13.295
04/08/2020	-1,97%	-0,28	13,90	14,00	13,55	14,08	62M	14.392
03/08/2020	-2,34%	-0,34	14,18	14,70	13,93	14,70	116M	21.053
31/07/2020	6,92%	0,94	14,52	13,83	13,80	14,77	192M	31.910
30/07/2020	1,04%	0,14	13,58	13,36	13,13	13,67	51M	11.415
29/07/2020	0,83%	0,11	13,44	13,39	13,21	13,44	44M	9.878
28/07/2020	-1,84%	-0,25	13,33	13,51	13,12	13,52	80M	12.878
27/07/2020	-1,02%	-0,14	13,58	13,72	13,55	13,86	49M	11.005
24/07/2020	0,88%	0,12	13,72	13,49	13,22	13,72	37M	10.142
23/07/2020	-2,51%	-0,35	13,60	13,90	13,60	14,07	44M	10.487
22/07/2020	-0,64%	-0,09	13,95	14,12	13,64	14,18	64M	14.040
21/07/2020	-2,16%	-0,31	14,04	14,37	13,92	14,42	63M	14.295
20/07/2020	2,94%	0,41	14,35	13,94	13,81	14,36	65M	12.070
17/07/2020	2,12%	0,29	13,94	13,71	13,69	14,03	168M	18.085
16/07/2020	-2,85%	-0,40	13,65	13,97	13,43	14,03	134M	34.808
15/07/2020	0,14%	0,02	14,05	14,21	13,77	14,22	51M	13.153
14/07/2020	1,30%	0,18	14,03	13,88	13,71	14,03	38M	10.786
13/07/2020	-3,08%	-0,44	13,85	14,37	13,85	14,41	46M	11.889
10/07/2020	-0,83%	-0,12	14,29	14,36	14,03	14,44	45M	11.222
09/07/2020	-3,29%	-0,49	14,41	14,93	14,20	14,95	64M	12.771
08/07/2020	-	-	14,90	14,45	14,45	14,91	70M	11.621

Date,Open,High,Low,Close,Volume
20-Jan-21,13.00,13.06,12.67,12.75,35609926
19-Jan-21,13.18,13.18,12.79,12.98,28387706
18-Jan-21,13.16,13.38,12.94,13.04,25121471
15-Jan-21,13.35,13.35,13.03,13.09,38427022
14-Jan-21,12.91,13.75,12.88,13.55,96790682
13-Jan-21,12.78,12.93,12.58,12.83,45614830
12-Jan-21,12.87,12.90,12.65,12.83,48192280
11-Jan-21,12.79,12.98,12.67,12.81,32586844
08-Jan-21,12.62,13.25,12.56,12.94,68910089
07-Jan-21,12.54,12.62,12.19,12.60,54692124
06-Jan-21,13.00,13.04,12.42,12.48,63995714
05-Jan-21,13.20,13.21,12.86,13.02,47818945
04-Jan-21,13.50,13.53,13.09,13.25,37096289
30-Dec-20,13.44,13.58,13.23,13.37,28113448
29-Dec-20,13.27,13.46,13.21,13.46,23300728
28-Dec-20,13.24,13.31,13.02,13.19,24204606
23-Dec-20,12.84,13.21,12.80,13.15,45125121
22-Dec-20,12.97,13.05,12.68,12.83,28166178
21-Dec-20,12.67,13.05,12.31,12.94,28655874
18-Dec-20,13.07,13.15,12.87,13.00,36066088
17-Dec-20,13.19,13.52,13.00,13.09,57895679
16-Dec-20,13.11,13.25,12.90,13.18,63664356
15-Dec-20,13.22,13.29,12.86,13.10,62091904
14-Dec-20,13.12,13.25,12.96,13.14,36949279
11-Dec-20,13.03,13.13,12.75,13.02,41866424
10-Dec-20,12.77,13.20,12.42,13.20,60015296
09-Dec-20,12.90,13.00,12.52,12.68,44083093
08-Dec-20,12.96,13.21,12.74,12.97,39344288
07-Dec-20,13.23,13.29,12.80,12.98,33171180
04-Dec-20,13.46,13.57,13.13,13.20,36752306
03-Dec-20,13.11,13.68,12.95,13.43,98036044
02-Dec-20,12.97,13.14,12.57,13.00,72682715
01-Dec-20,12.17,13.22,12.17,12.90,128511041
30-Nov-20,12.08,12.65,11.91,12.03,62921948
27-Nov-20,12.07,12.34,11.93,12.06,39921272
26-Nov-20,12.12,12.12,11.80,12.00,26792223
25-Nov-20,11.93,12.25,11.83,12.13,46007389
24-Nov-20,11.53,12.40,11.43,12.01,95763476
23-Nov-20,11.64,11.66,11.37,11.50,26920082
20-Nov-20,11.91,11.96,11.48,11.50,34739998
19-Nov-20,11.72,12.00,11.64,11.91,26614214
18-Nov-20,12.08,12.10,11.67,11.79,44226622
17-Nov-20,11.71,12.01,11.57,12.01,46803160
16-Nov-20,11.71,11.77,11.45,11.77,45379595
13-Nov-20,11.38,11.58,11.25,11.52,25138290
12-Nov-20,11.86,11.95,11.18,11.33,71203676
11-Nov-20,11.80,12.10,11.55,11.91,83588539
10-Nov-20,11.56,12.08,11.45,11.89,65748386
09-Nov-20,12.11,12.39,11.50,11.54,58204094
06-Nov-20,11.42,11.85,11.16,11.84,88013433
05-Nov-20,10.79,11.58,10.72,11.50,105184373
04-Nov-20,10.05,10.62,10.01,10.58,62724691
03-Nov-20,10.24,10.33,9.83,9.93,62777399
30-Oct-20,10.30,10.34,9.90,9.99,29999010
29-Oct-20,10.27,10.40,9.97,10.34,30770298
28-Oct-20,10.66,10.67,10.27,10.30,57995546
27-Oct-20,11.23,11.24,10.81,10.81,34162628
26-Oct-20,11.15,11.28,11.01,11.19,37522026
23-Oct-20,11.31,11.34,11.10,11.17,30223502
22-Oct-20,11.44,11.46,11.26,11.34,50956827
21-Oct-20,11.74,11.79,11.37,11.45,63084040
20-Oct-20,11.69,11.79,11.53,11.71,43415575
19-Oct-20,11.98,12.12,11.57,11.60,34536477
16-Oct-20,11.80,11.97,11.61,11.92,48721922
15-Oct-20,11.61,11.92,11.56,11.78,45719300
14-Oct-20,11.60,11.96,11.51,11.82,69569452
13-Oct-20,11.68,11.73,11.35,11.47,64125828
09-Oct-20,11.73,12.01,11.54,11.66,59384594
08-Oct-20,11.44,11.80,11.35,11.77,51930031
07-Oct-20,11.77,11.82,11.31,11.40,77930253
06-Oct-20,12.03,12.17,11.67,11.75,39481512
05-Oct-20,11.83,12.10,11.61,11.92,52475812
02-Oct-20,11.96,12.14,11.76,11.82,32965308
01-Oct-20,11.84,12.10,11.62,12.10,49012230
30-Sep-20,11.91,11.96,11.65,11.84,38633854
29-Sep-20,12.23,12.33,11.72,11.79,69256719
28-Sep-20,12.98,13.15,12.21,12.21,64688866
25-Sep-20,12.70,12.89,12.50,12.80,52214539
24-Sep-20,12.59,12.95,12.59,12.74,30716694
23-Sep-20,12.69,12.99,12.58,12.65,74478525
22-Sep-20,12.42,12.70,12.36,12.68,46123741
21-Sep-20,12.73,12.75,12.31,12.40,74417614
18-Sep-20,13.04,13.09,12.82,12.99,54239726
17-Sep-20,12.95,13.19,12.76,13.15,34234270
16-Sep-20,13.39,13.39,13.00,13.08,48175255
15-Sep-20,13.60,13.72,13.17,13.33,45281682
14-Sep-20,13.10,13.60,13.07,13.60,52193212
11-Sep-20,13.08,13.17,12.67,12.98,76427919
10-Sep-20,13.71,13.88,13.15,13.25,60713156
09-Sep-20,13.67,14.03,13.45,13.65,75250326
08-Sep-20,13.35,13.67,13.25,13.62,41715685
04-Sep-20,13.14,13.54,12.80,13.54,88839664
03-Sep-20,13.40,13.66,13.03,13.12,54339762
02-Sep-20,13.41,13.55,13.16,13.39,49909969
01-Sep-20,13.08,13.50,12.94,13.41,67836420
31-Aug-20,13.31,13.44,12.75,12.92,76344630
28-Aug-20,12.71,13.49,12.71,13.39,81865372
27-Aug-20,13.02,13.17,12.60,12.70,80275618
26-Aug-20,13.40,13.48,12.81,13.02,70590494
25-Aug-20,13.58,13.76,13.46,13.47,37001431
24-Aug-20,13.46,13.58,13.36,13.53,30014173
21-Aug-20,13.60,13.72,13.35,13.42,44205688
20-Aug-20,13.36,13.72,13.22,13.71,50179943
19-Aug-20,13.62,13.79,13.40,13.69,56201591
18-Aug-20,12.97,13.69,12.92,13.69,109273892
17-Aug-20,13.37,13.42,12.50,12.80,72969813
14-Aug-20,13.36,13.55,13.18,13.37,40444522
13-Aug-20,13.79,13.98,13.37,13.43,36236759
12-Aug-20,13.99,14.21,13.59,13.71,30932830
11-Aug-20,14.22,14.33,13.95,13.95,45812535
10-Aug-20,14.70,14.70,14.04,14.21,42167625
07-Aug-20,14.38,14.63,14.13,14.54,67099004
06-Aug-20,14.09,14.50,13.94,14.45,41799395
05-Aug-20,14.09,14.17,13.77,14.08,61219098
04-Aug-20,14.00,14.08,13.55,13.90,62121628
03-Aug-20,14.70,14.70,13.93,14.18,115596683
31-Jul-20,13.83,14.77,13.80,14.52,192104447
30-Jul-20,13.36,13.67,13.13,13.58,50982139
29-Jul-20,13.39,13.44,13.21,13.44,43842766
28-Jul-20,13.51,13.52,13.12,13.33,80406208
27-Jul-20,13.72,13.86,13.55,13.58,48858195
24-Jul-20,13.49,13.72,13.22,13.72,37036949
23-Jul-20,13.90,14.07,13.60,13.60,43709538
22-Jul-20,14.12,14.18,13.64,13.95,63582120
21-Jul-20,14.37,14.42,13.92,14.04,62777114
20-Jul-20,13.94,14.36,13.81,14.35,65044516
17-Jul-20,13.71,14.03,13.69,13.94,168244922
16-Jul-20,13.97,14.03,13.43,13.65,133885841
15-Jul-20,14.21,14.22,13.77,14.05,50806984
14-Jul-20,13.88,14.03,13.71,14.03,37890098
13-Jul-20,14.37,14.41,13.85,13.85,45548355
10-Jul-20,14.36,14.44,14.03,14.29,45125065
09-Jul-20,14.93,14.95,14.20,14.41,64455771
08-Jul-20,14.45,14.91,14.45,14.90,69961520

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ECOR3

cotações, gráficos e mais...