Cotação atual, histórico e gráfico do papel: ECOR3

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
30-Oct-25,7.80,7.95,7.72,7.95,16043621
29-Oct-25,7.89,8.01,7.85,7.89,30467398
28-Oct-25,7.96,7.96,7.86,7.91,17977479
27-Oct-25,8.00,8.03,7.85,7.97,27932978
24-Oct-25,7.92,8.02,7.88,7.93,30363682
23-Oct-25,7.96,8.03,7.79,7.90,15281261
22-Oct-25,7.82,7.93,7.78,7.88,10110615
21-Oct-25,7.86,7.98,7.75,7.80,24513867
20-Oct-25,7.64,7.96,7.64,7.86,21001291
17-Oct-25,7.58,7.72,7.51,7.65,17989451
16-Oct-25,7.60,7.65,7.50,7.58,17400330
15-Oct-25,7.48,7.85,7.43,7.65,68541030
14-Oct-25,7.47,7.57,7.42,7.43,10023920
13-Oct-25,7.52,7.55,7.38,7.49,15183672
10-Oct-25,7.53,7.58,7.28,7.39,25099860
09-Oct-25,7.55,7.58,7.43,7.51,15275094
08-Oct-25,7.45,7.60,7.39,7.49,24491347
07-Oct-25,7.62,7.62,7.26,7.40,31123216
06-Oct-25,7.79,7.83,7.60,7.63,30792552
03-Oct-25,7.62,7.81,7.55,7.74,32426213
02-Oct-25,7.79,7.82,7.57,7.61,33864731
01-Oct-25,7.83,7.87,7.65,7.78,31646345
30-Sep-25,7.90,7.95,7.77,7.83,32933050
29-Sep-25,7.89,8.01,7.84,7.86,38270950
26-Sep-25,7.81,7.83,7.69,7.79,36371160
25-Sep-25,7.84,7.93,7.76,7.80,41372138
24-Sep-25,7.94,7.98,7.77,7.89,31539188
23-Sep-25,8.00,8.07,7.83,7.94,32424826
22-Sep-25,7.99,7.99,7.62,7.92,58425011
19-Sep-25,8.07,8.13,7.90,8.02,27027094
18-Sep-25,8.13,8.15,8.05,8.10,17760519
17-Sep-25,8.02,8.26,8.01,8.14,22103273
16-Sep-25,8.15,8.15,8.02,8.09,36887593
15-Sep-25,8.07,8.17,8.00,8.08,26063462
12-Sep-25,8.06,8.13,7.97,8.06,26807546
11-Sep-25,8.06,8.21,7.95,8.07,30786113
10-Sep-25,8.08,8.08,7.89,8.01,51836286
09-Sep-25,8.26,8.32,7.99,8.08,36860394
08-Sep-25,8.42,8.48,8.12,8.22,38888852
05-Sep-25,8.30,8.66,8.30,8.39,59365149
04-Sep-25,8.04,8.26,7.97,8.21,28197833
03-Sep-25,7.95,8.22,7.87,8.01,27043394
02-Sep-25,8.00,8.06,7.83,7.92,39046392
01-Sep-25,8.21,8.25,8.00,8.10,13131983
29-Aug-25,7.88,8.28,7.86,8.11,53845488
28-Aug-25,7.74,8.07,7.70,7.89,47649193
27-Aug-25,7.35,7.74,7.26,7.65,66726714
26-Aug-25,7.23,7.32,7.16,7.30,21659916
25-Aug-25,7.27,7.38,7.20,7.25,20564355
22-Aug-25,6.87,7.29,6.77,7.29,35698530
21-Aug-25,6.78,6.99,6.63,6.83,29635771
20-Aug-25,6.94,7.04,6.74,6.78,20197411
19-Aug-25,7.07,7.11,6.87,6.94,15470449
18-Aug-25,7.09,7.28,7.03,7.17,21463649
15-Aug-25,7.20,7.29,7.07,7.07,16065017
14-Aug-25,7.03,7.21,6.94,7.21,12429977
13-Aug-25,7.01,7.14,6.92,7.09,23124681
12-Aug-25,6.89,7.12,6.85,7.06,36495561
11-Aug-25,6.89,6.90,6.78,6.81,11454994
08-Aug-25,7.00,7.07,6.81,6.87,11142541
07-Aug-25,6.72,7.01,6.71,6.93,19905318
06-Aug-25,6.69,6.83,6.64,6.73,17549125
05-Aug-25,6.57,6.69,6.33,6.64,45077767
04-Aug-25,6.83,6.94,6.77,6.89,31159166
01-Aug-25,6.81,7.04,6.71,6.74,24995152
31-Jul-25,6.80,6.95,6.66,6.74,28788904
30-Jul-25,6.65,6.90,6.59,6.75,35677465
29-Jul-25,6.57,6.74,6.53,6.66,22243998
28-Jul-25,6.75,6.88,6.52,6.59,25265311
25-Jul-25,6.67,6.80,6.64,6.75,9949419
24-Jul-25,6.77,6.77,6.63,6.66,11416427
23-Jul-25,6.68,6.86,6.62,6.78,12597437
22-Jul-25,6.60,6.84,6.60,6.67,16094287
21-Jul-25,6.80,6.84,6.60,6.64,16829481
18-Jul-25,6.95,7.03,6.70,6.79,19433434
17-Jul-25,7.08,7.13,6.97,7.06,14986013
16-Jul-25,7.09,7.12,6.88,7.05,20724494
15-Jul-25,6.89,7.10,6.87,7.07,17103175
14-Jul-25,6.91,6.97,6.83,6.88,13255226
11-Jul-25,6.95,7.03,6.85,6.91,17178598
10-Jul-25,6.86,7.00,6.74,7.00,21640924
09-Jul-25,7.11,7.14,6.95,7.02,17048188
08-Jul-25,7.18,7.27,7.07,7.13,18032800
07-Jul-25,7.30,7.45,7.13,7.21,17490325
04-Jul-25,7.27,7.38,7.22,7.37,9670662
03-Jul-25,7.31,7.47,7.24,7.30,18355702
02-Jul-25,7.68,7.68,7.18,7.30,69428709
01-Jul-25,7.49,7.67,7.32,7.66,28064562
27-Jun-25,7.41,7.60,7.21,7.37,23462755
26-Jun-25,7.55,7.57,7.34,7.48,18721915
25-Jun-25,7.61,7.76,7.46,7.50,49830782
24-Jun-25,7.43,7.78,7.40,7.63,37147547
23-Jun-25,7.51,7.51,7.23,7.40,30344512
20-Jun-25,7.73,7.81,7.49,7.49,57294928
18-Jun-25,7.64,7.89,7.59,7.79,52087161
17-Jun-25,7.70,7.76,7.51,7.60,45014644
16-Jun-25,7.32,7.83,7.29,7.73,46147732
13-Jun-25,7.15,7.23,7.07,7.19,20780588
12-Jun-25,7.15,7.32,7.15,7.25,21986162
11-Jun-25,7.29,7.32,7.10,7.24,26875284
10-Jun-25,7.15,7.35,7.04,7.30,32345376
09-Jun-25,6.89,7.03,6.80,7.00,15443375
06-Jun-25,7.02,7.11,6.83,6.99,28742249
05-Jun-25,7.10,7.31,6.96,7.03,21044425
04-Jun-25,7.17,7.33,7.11,7.13,18093994
03-Jun-25,6.98,7.18,6.95,7.18,28202781
02-Jun-25,6.89,7.08,6.85,6.96,37141564
30-May-25,6.88,6.93,6.73,6.75,44371672
29-May-25,6.81,6.96,6.79,6.83,23910204
28-May-25,6.85,6.95,6.80,6.83,23170283
27-May-25,6.60,7.02,6.60,6.90,32949719
26-May-25,6.41,6.67,6.41,6.52,23300526
23-May-25,6.03,6.53,5.74,6.44,68025354
22-May-25,6.16,6.28,6.02,6.06,48030668
21-May-25,6.83,6.83,6.13,6.16,56230611
20-May-25,6.92,6.93,6.28,6.83,71387805
19-May-25,6.79,7.08,6.70,6.92,22081235
16-May-25,6.53,6.84,6.46,6.76,25793777
15-May-25,6.52,6.60,6.43,6.54,27303056
14-May-25,6.65,6.70,6.46,6.55,22025183
13-May-25,6.58,6.69,6.47,6.61,15407168
12-May-25,6.76,6.76,6.35,6.52,21049062
09-May-25,7.02,7.20,6.59,6.68,40568659
08-May-25,6.70,7.20,6.70,7.14,36566437
07-May-25,6.66,6.66,6.39,6.63,22552752
06-May-25,6.73,6.86,6.53,6.62,19640688
05-May-25,6.71,6.81,6.63,6.70,16137329
02-May-25,6.66,6.71,6.49,6.71,24166610
30-Apr-25,6.88,7.02,6.52,6.61,55708290
29-Apr-25,7.09,7.32,6.92,6.94,53007789
28-Apr-25,6.92,7.15,6.90,7.09,42832397
25-Apr-25,6.98,6.98,6.80,6.90,33655131
24-Apr-25,6.65,6.96,6.57,6.94,37720258
23-Apr-25,6.37,6.68,6.37,6.60,28516444