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
09/04/2021	0,09%	0,01	11,76	11,63	11,56	11,80	36M	10.073
08/04/2021	-0,59%	-0,07	11,75	11,88	11,62	11,92	30M	10.964
07/04/2021	-1,09%	-0,13	11,82	11,98	11,68	12,03	62M	14.631
06/04/2021	1,70%	0,20	11,95	11,77	11,73	11,96	61M	11.496
05/04/2021	1,47%	0,17	11,75	11,72	11,60	11,78	35M	9.870
01/04/2021	-1,19%	-0,14	11,58	11,74	11,48	11,74	37M	9.394
31/03/2021	2,27%	0,26	11,72	11,40	11,27	11,74	49M	14.675
30/03/2021	2,23%	0,25	11,46	11,13	11,11	11,56	51M	12.131
29/03/2021	-0,09%	-0,01	11,21	11,09	10,97	11,26	45M	11.375
26/03/2021	0,72%	0,08	11,22	11,16	10,93	11,38	47M	10.596
25/03/2021	-1,42%	-0,16	11,14	11,26	11,05	11,45	53M	13.207

24/03/2021	0,36%	0,04	11,30	11,41	11,30	11,84	56M	15.014
23/03/2021	-3,35%	-0,39	11,26	11,61	11,22	11,62	36M	10.448
22/03/2021	0,60%	0,07	11,65	11,47	11,47	11,90	53M	14.558
19/03/2021	1,58%	0,18	11,58	11,40	11,24	11,63	34M	11.195
18/03/2021	-1,21%	-0,14	11,40	11,47	11,27	11,64	34M	9.843
17/03/2021	2,40%	0,27	11,54	11,22	11,02	11,54	34M	10.983
16/03/2021	-3,26%	-0,38	11,27	11,63	11,19	11,65	24M	7.783
15/03/2021	0,52%	0,06	11,65	11,51	11,43	11,80	38M	11.317
12/03/2021	0,17%	0,02	11,59	11,43	11,31	11,61	44M	11.431
11/03/2021	8,64%	0,92	11,57	10,67	10,64	11,73	93M	23.185
10/03/2021	4,41%	0,45	10,65	10,25	10,12	10,65	73M	23.324
09/03/2021	-2,30%	-0,24	10,20	10,50	10,12	10,54	70M	16.229
08/03/2021	-6,79%	-0,76	10,44	10,94	10,37	11,00	51M	14.794
05/03/2021	1,82%	0,20	11,20	10,90	10,85	11,26	42M	15.780
04/03/2021	4,27%	0,45	11,00	10,62	10,52	11,04	51M	18.953
03/03/2021	0,00%	0,00	10,55	10,48	10,07	10,73	59M	18.816
02/03/2021	-0,94%	-0,10	10,55	10,62	10,11	10,71	57M	20.103
01/03/2021	-3,45%	-0,38	10,65	11,10	10,63	11,14	46M	15.896
26/02/2021	-3,08%	-0,35	11,03	11,38	10,88	11,43	46M	15.695
25/02/2021	-1,04%	-0,12	11,38	11,51	11,24	11,59	48M	11.776
24/02/2021	-1,03%	-0,12	11,50	11,70	11,50	11,86	36M	9.863
23/02/2021	1,84%	0,21	11,62	11,45	11,33	11,64	38M	12.613
22/02/2021	-5,47%	-0,66	11,41	11,79	11,38	11,79	59M	14.983
19/02/2021	0,33%	0,04	12,07	12,02	11,91	12,12	28M	10.469
18/02/2021	-2,59%	-0,32	12,03	12,32	11,92	12,32	40M	10.895
17/02/2021	-1,20%	-0,15	12,35	12,50	12,24	12,51	43M	13.738
12/02/2021	1,05%	0,13	12,50	12,37	12,18	12,53	28M	7.782
11/02/2021	1,23%	0,15	12,37	12,30	12,23	12,44	21M	7.776
10/02/2021	-2,16%	-0,27	12,22	12,47	12,13	12,54	33M	11.118
09/02/2021	-1,96%	-0,25	12,49	12,77	12,42	12,85	33M	9.996
08/02/2021	1,92%	0,24	12,74	12,50	12,41	12,77	41M	12.255
05/02/2021	-0,32%	-0,04	12,50	12,58	12,44	12,70	24M	7.213
04/02/2021	-1,65%	-0,21	12,54	12,76	12,47	12,91	26M	8.415
03/02/2021	1,76%	0,22	12,75	12,55	12,54	12,94	44M	10.125
02/02/2021	2,54%	0,31	12,53	12,33	12,33	12,73	50M	16.087
01/02/2021	0,74%	0,09	12,22	12,31	12,03	12,45	57M	16.865
29/01/2021	-6,04%	-0,78	12,13	12,70	12,07	12,70	90M	19.934
28/01/2021	2,95%	0,37	12,91	12,53	12,44	12,94	46M	11.409
27/01/2021	3,12%	0,38	12,54	12,16	12,04	12,72	61M	12.735
26/01/2021	-2,88%	-0,36	12,16	12,60	12,11	12,67	34M	9.720
22/01/2021	-1,11%	-0,14	12,52	12,51	12,25	12,55	47M	15.367
21/01/2021	-0,71%	-0,09	12,66	12,85	12,50	12,95	66M	28.172
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	-	-	12,68	12,42	12,36	12,70	46M	12.347

Date,Open,High,Low,Close,Volume
09-Apr-21,11.63,11.80,11.56,11.76,35589523
08-Apr-21,11.88,11.92,11.62,11.75,30479008
07-Apr-21,11.98,12.03,11.68,11.82,62143362
06-Apr-21,11.77,11.96,11.73,11.95,61036754
05-Apr-21,11.72,11.78,11.60,11.75,34518504
01-Apr-21,11.74,11.74,11.48,11.58,36800130
31-Mar-21,11.40,11.74,11.27,11.72,49449469
30-Mar-21,11.13,11.56,11.11,11.46,51084343
29-Mar-21,11.09,11.26,10.97,11.21,45381411
26-Mar-21,11.16,11.38,10.93,11.22,47034139
25-Mar-21,11.26,11.45,11.05,11.14,52626265
24-Mar-21,11.41,11.84,11.30,11.30,55583702
23-Mar-21,11.61,11.62,11.22,11.26,35718944
22-Mar-21,11.47,11.90,11.47,11.65,52656203
19-Mar-21,11.40,11.63,11.24,11.58,33821296
18-Mar-21,11.47,11.64,11.27,11.40,34370322
17-Mar-21,11.22,11.54,11.02,11.54,34283821
16-Mar-21,11.63,11.65,11.19,11.27,23505514
15-Mar-21,11.51,11.80,11.43,11.65,38001765
12-Mar-21,11.43,11.61,11.31,11.59,43656230
11-Mar-21,10.67,11.73,10.64,11.57,93160954
10-Mar-21,10.25,10.65,10.12,10.65,72639276
09-Mar-21,10.50,10.54,10.12,10.20,70274293
08-Mar-21,10.94,11.00,10.37,10.44,51181122
05-Mar-21,10.90,11.26,10.85,11.20,41850795
04-Mar-21,10.62,11.04,10.52,11.00,50848211
03-Mar-21,10.48,10.73,10.07,10.55,59114491
02-Mar-21,10.62,10.71,10.11,10.55,56770923
01-Mar-21,11.10,11.14,10.63,10.65,46330512
26-Feb-21,11.38,11.43,10.88,11.03,45605186
25-Feb-21,11.51,11.59,11.24,11.38,47528933
24-Feb-21,11.70,11.86,11.50,11.50,35948818
23-Feb-21,11.45,11.64,11.33,11.62,37896994
22-Feb-21,11.79,11.79,11.38,11.41,58835168
19-Feb-21,12.02,12.12,11.91,12.07,28469536
18-Feb-21,12.32,12.32,11.92,12.03,39556063
17-Feb-21,12.50,12.51,12.24,12.35,43161038
12-Feb-21,12.37,12.53,12.18,12.50,27773476
11-Feb-21,12.30,12.44,12.23,12.37,20967534
10-Feb-21,12.47,12.54,12.13,12.22,32518323
09-Feb-21,12.77,12.85,12.42,12.49,33289889
08-Feb-21,12.50,12.77,12.41,12.74,40517803
05-Feb-21,12.58,12.70,12.44,12.50,23867839
04-Feb-21,12.76,12.91,12.47,12.54,25806220
03-Feb-21,12.55,12.94,12.54,12.75,43978881
02-Feb-21,12.33,12.73,12.33,12.53,50467482
01-Feb-21,12.31,12.45,12.03,12.22,57474949
29-Jan-21,12.70,12.70,12.07,12.13,90077256
28-Jan-21,12.53,12.94,12.44,12.91,46255009
27-Jan-21,12.16,12.72,12.04,12.54,60967376
26-Jan-21,12.60,12.67,12.11,12.16,34261301
22-Jan-21,12.51,12.55,12.25,12.52,46716481
21-Jan-21,12.85,12.95,12.50,12.66,65856916
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

*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
moedas e criptomoedas
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...