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
08/07/2020	3,76%	0,54	14,90	14,45	14,45	14,91	70M	11.621
07/07/2020	-1,91%	-0,28	14,36	14,55	14,22	14,73	40M	9.863
06/07/2020	5,55%	0,77	14,64	14,71	14,19	14,73	110M	22.946
03/07/2020	0,14%	0,02	13,87	13,87	13,64	13,96	22M	5.563
02/07/2020	1,09%	0,15	13,85	13,84	13,71	14,15	70M	15.823
01/07/2020	5,63%	0,73	13,70	13,00	12,93	13,70	104M	15.455
30/06/2020	0,08%	0,01	12,97	13,27	12,74	13,50	84M	14.734
29/06/2020	0,31%	0,04	12,96	13,15	12,39	13,15	64M	12.804
26/06/2020	-3,73%	-0,50	12,92	13,38	12,75	13,41	37M	9.763
25/06/2020	5,75%	0,73	13,42	12,70	12,56	13,59	68M	15.345
24/06/2020	-2,38%	-0,31	12,69	12,91	12,53	13,06	41M	12.340

23/06/2020	-0,08%	-0,01	13,00	13,20	12,90	13,29	59M	11.419
22/06/2020	-1,74%	-0,23	13,01	13,42	12,90	13,55	49M	11.488
19/06/2020	1,85%	0,24	13,24	13,27	13,21	13,83	193M	23.497
18/06/2020	-0,61%	-0,08	13,00	12,90	12,81	13,46	121M	18.256
17/06/2020	-0,15%	-0,02	13,08	13,11	12,86	13,29	91M	18.139
16/06/2020	-1,87%	-0,25	13,10	13,61	12,92	13,86	77M	16.794
15/06/2020	-1,11%	-0,15	13,35	13,00	12,75	13,37	51M	13.733
12/06/2020	-1,03%	-0,14	13,50	12,95	12,67	13,50	63M	15.880
10/06/2020	-2,43%	-0,34	13,64	14,14	13,46	14,24	58M	17.883
09/06/2020	-2,98%	-0,43	13,98	14,14	13,71	14,19	98M	18.842
08/06/2020	3,00%	0,42	14,41	14,25	14,07	14,97	62M	16.224
05/06/2020	3,10%	0,42	13,99	14,00	13,77	14,55	119M	26.726
04/06/2020	-4,23%	-0,60	13,57	14,30	13,54	14,43	95M	22.391
03/06/2020	8,75%	1,14	14,17	13,29	13,16	14,28	82M	21.171
02/06/2020	-1,21%	-0,16	13,03	13,24	13,01	13,42	64M	17.777
01/06/2020	0,30%	0,04	13,19	13,01	12,78	13,20	49M	9.730
29/05/2020	-2,01%	-0,27	13,15	13,52	12,85	13,52	71M	20.922
28/05/2020	-1,03%	-0,14	13,42	13,40	13,08	13,68	65M	14.070
27/05/2020	3,35%	0,44	13,56	13,32	12,99	13,65	72M	24.514
26/05/2020	1,23%	0,16	13,12	13,40	12,85	13,96	100M	22.092
25/05/2020	8,82%	1,05	12,96	12,35	12,35	12,96	55M	14.228
22/05/2020	-3,09%	-0,38	11,91	12,15	11,57	12,20	46M	13.267
21/05/2020	9,83%	1,10	12,29	11,23	11,01	12,29	73M	20.292
20/05/2020	5,67%	0,60	11,19	10,65	10,60	11,33	70M	19.553
19/05/2020	4,23%	0,43	10,59	10,15	10,03	10,93	57M	15.854
18/05/2020	8,78%	0,82	10,16	9,70	9,62	10,24	53M	15.566
15/05/2020	-3,01%	-0,29	9,34	9,54	9,31	9,83	46M	11.006
14/05/2020	4,11%	0,38	9,63	9,14	8,94	9,72	29M	9.862
13/05/2020	-2,12%	-0,20	9,25	9,40	8,96	9,47	39M	15.048
12/05/2020	-2,17%	-0,21	9,45	9,69	9,39	9,95	34M	11.916
11/05/2020	-1,23%	-0,12	9,66	9,70	9,36	9,80	34M	12.435
08/05/2020	0,20%	0,02	9,78	9,93	9,49	10,17	38M	10.813
07/05/2020	-6,69%	-0,70	9,76	10,52	9,58	10,53	48M	15.290
06/05/2020	-0,38%	-0,04	10,46	10,53	10,22	10,70	31M	11.461
05/05/2020	3,35%	0,34	10,50	10,38	10,29	10,68	31M	8.339
04/05/2020	-3,15%	-0,33	10,16	10,00	9,92	10,35	25M	10.905
30/04/2020	-4,98%	-0,55	10,49	10,95	10,36	11,10	52M	14.706
29/04/2020	1,85%	0,20	11,04	11,02	10,64	11,18	39M	14.268
28/04/2020	0,56%	0,06	10,84	11,08	10,72	11,25	56M	15.612
27/04/2020	4,46%	0,46	10,78	10,65	10,43	11,04	39M	11.417
24/04/2020	-10,42%	-1,20	10,32	11,19	9,46	11,19	104M	26.835
23/04/2020	2,31%	0,26	11,52	11,49	11,00	11,83	50M	14.839
22/04/2020	3,11%	0,34	11,26	11,02	10,90	11,71	97M	17.904
20/04/2020	5,61%	0,58	10,92	10,15	10,06	10,92	45M	14.434
17/04/2020	2,17%	0,22	10,34	10,30	10,10	10,39	76M	22.256
16/04/2020	-5,33%	-0,57	10,12	10,64	9,96	10,74	50M	14.025
15/04/2020	-1,93%	-0,21	10,69	10,71	10,56	10,99	28M	10.008
14/04/2020	0,00%	0,00	10,90	11,14	10,75	11,24	72M	12.637
13/04/2020	1,87%	0,20	10,90	10,66	10,23	10,99	39M	10.163
09/04/2020	5,63%	0,57	10,70	10,15	10,13	11,13	63M	18.974
08/04/2020	8,34%	0,78	10,13	9,38	9,28	10,19	36M	11.913
07/04/2020	0,00%	0,00	9,35	9,88	9,35	10,06	48M	16.331
06/04/2020	13,33%	1,10	9,35	8,67	8,67	9,37	46M	18.497
03/04/2020	-8,33%	-0,75	8,25	8,86	8,01	8,89	42M	16.385
02/04/2020	-0,66%	-0,06	9,00	9,10	8,55	9,22	33M	15.815
01/04/2020	-4,13%	-0,39	9,06	9,01	8,91	9,32	24M	11.781
31/03/2020	-7,35%	-0,75	9,45	10,16	9,25	10,16	37M	14.707
30/03/2020	-3,50%	-0,37	10,20	10,59	9,95	10,88	44M	13.135
27/03/2020	-6,46%	-0,73	10,57	10,57	10,20	10,82	48M	20.705
26/03/2020	4,15%	0,45	11,30	10,90	10,80	11,63	51M	18.399
25/03/2020	8,72%	0,87	10,85	10,00	9,74	11,14	35M	13.502
24/03/2020	14,58%	1,27	9,98	9,15	9,15	10,24	36M	12.668
23/03/2020	-4,39%	-0,40	8,71	9,19	8,26	9,39	28M	14.634
20/03/2020	-4,41%	-0,42	9,11	9,80	9,00	10,08	35M	19.641
19/03/2020	-2,76%	-0,27	9,53	9,46	8,52	10,18	50M	21.820
18/03/2020	-13,81%	-1,57	9,80	10,31	8,11	10,31	61M	24.873
17/03/2020	4,89%	0,53	11,37	11,07	10,28	11,59	50M	18.457
16/03/2020	-17,44%	-2,29	10,84	11,48	10,05	11,48	58M	23.286
13/03/2020	21,69%	2,34	13,13	11,72	10,73	13,50	89M	24.408
12/03/2020	-18,57%	-2,46	10,79	11,95	9,80	11,98	63M	13.479
11/03/2020	-3,99%	-0,55	13,25	13,41	12,37	13,83	87M	22.228
10/03/2020	14,81%	1,78	13,80	12,74	12,47	13,80	78M	15.817
09/03/2020	-16,30%	-2,34	12,02	13,54	11,64	13,54	63M	21.362
06/03/2020	-4,90%	-0,74	14,36	14,50	14,06	14,65	51M	16.705
05/03/2020	-6,79%	-1,10	15,10	15,99	14,91	16,11	37M	9.864
04/03/2020	1,31%	0,21	16,20	16,40	15,95	16,55	44M	11.750
03/03/2020	-1,78%	-0,29	15,99	16,10	15,87	16,58	62M	16.093
02/03/2020	3,17%	0,50	16,28	15,87	15,48	16,32	37M	9.847
28/02/2020	1,54%	0,24	15,78	15,45	14,73	15,78	72M	14.353
27/02/2020	-3,48%	-0,56	15,54	15,84	15,18	16,09	62M	17.201
26/02/2020	-7,31%	-1,27	16,10	16,71	15,55	16,71	115M	16.843
21/02/2020	-0,86%	-0,15	17,37	17,37	16,92	17,45	66M	16.067
20/02/2020	0,29%	0,05	17,52	17,50	17,21	17,63	93M	18.444
19/02/2020	1,69%	0,29	17,47	17,35	17,30	17,95	64M	10.962
18/02/2020	0,17%	0,03	17,18	17,09	16,86	17,33	34M	8.610
17/02/2020	0,70%	0,12	17,15	17,10	16,85	17,26	34M	8.464
14/02/2020	-0,99%	-0,17	17,03	17,25	16,70	17,27	50M	10.317
13/02/2020	-2,27%	-0,40	17,20	17,37	16,98	17,37	53M	10.551
12/02/2020	1,91%	0,33	17,60	17,33	16,93	17,74	61M	14.302
11/02/2020	3,04%	0,51	17,27	16,85	16,79	17,35	49M	8.280
10/02/2020	-0,36%	-0,06	16,76	16,75	16,26	16,84	72M	14.923
07/02/2020	-3,50%	-0,61	16,82	17,36	16,68	17,37	53M	12.948
06/02/2020	-2,41%	-0,43	17,43	17,93	17,20	18,02	38M	8.860
05/02/2020	0,62%	0,11	17,86	17,93	17,59	18,10	54M	10.313
04/02/2020	-1,39%	-0,25	17,75	18,20	17,69	18,41	44M	8.842
03/02/2020	1,52%	0,27	18,00	17,70	17,37	18,16	77M	12.579
31/01/2020	-3,43%	-0,63	17,73	18,30	17,73	18,37	60M	12.417
30/01/2020	-2,70%	-0,51	18,36	18,60	18,11	18,64	63M	13.283
29/01/2020	-1,20%	-0,23	18,87	19,18	18,77	19,22	34M	8.326
28/01/2020	0,42%	0,08	19,10	19,02	18,71	19,21	58M	11.548
27/01/2020	0,63%	0,12	19,02	18,80	18,31	19,02	47M	9.172
24/01/2020	-0,32%	-0,06	18,90	18,96	18,78	19,17	25M	6.295
23/01/2020	3,10%	0,57	18,96	18,31	18,02	19,08	55M	9.456
22/01/2020	-1,02%	-0,19	18,39	18,58	18,28	18,67	47M	8.364
21/01/2020	0,98%	0,18	18,58	18,39	18,18	18,74	66M	11.455
20/01/2020	1,10%	0,20	18,40	18,12	17,94	18,46	32M	6.574
17/01/2020	1,17%	0,21	18,20	18,07	17,72	18,20	65M	10.035
16/01/2020	2,80%	0,49	17,99	17,51	17,31	18,07	85M	14.715
15/01/2020	0,81%	0,14	17,50	17,37	17,18	17,51	79M	17.024
14/01/2020	4,26%	0,71	17,36	16,74	16,71	17,36	103M	17.922
13/01/2020	1,71%	0,28	16,65	16,41	16,30	16,79	36M	11.778
10/01/2020	-0,37%	-0,06	16,37	16,45	16,20	16,78	43M	12.101
09/01/2020	-0,30%	-0,05	16,43	16,44	16,30	16,60	27M	8.576
08/01/2020	0,24%	0,04	16,48	16,51	16,27	16,88	81M	22.288
07/01/2020	2,24%	0,36	16,44	16,15	15,90	16,70	57M	11.617
06/01/2020	-0,56%	-0,09	16,08	16,16	15,91	16,26	39M	9.975
03/01/2020	-0,80%	-0,13	16,17	16,20	16,09	16,52	74M	9.404
02/01/2020	0,00%	0,00	16,30	16,55	16,27	16,65	39M	8.346
30/12/2019	-0,97%	-0,16	16,30	16,46	16,20	16,67	48M	11.457
27/12/2019	-0,54%	-0,09	16,46	16,60	16,27	16,60	31M	9.248
26/12/2019	1,60%	0,26	16,55	16,30	16,18	16,55	36M	7.569
23/12/2019	2,71%	0,43	16,29	15,94	15,87	16,29	31M	9.693
20/12/2019	-	-	15,86	15,91	15,68	16,00	35M	6.131

Date,Open,High,Low,Close,Volume
08-Jul-20,14.45,14.91,14.45,14.90,69961520
07-Jul-20,14.55,14.73,14.22,14.36,39883386
06-Jul-20,14.71,14.73,14.19,14.64,109955534
03-Jul-20,13.87,13.96,13.64,13.87,21857676
02-Jul-20,13.84,14.15,13.71,13.85,69755343
01-Jul-20,13.00,13.70,12.93,13.70,104048628
30-Jun-20,13.27,13.50,12.74,12.97,84461426
29-Jun-20,13.15,13.15,12.39,12.96,64393432
26-Jun-20,13.38,13.41,12.75,12.92,37058162
25-Jun-20,12.70,13.59,12.56,13.42,67860913
24-Jun-20,12.91,13.06,12.53,12.69,40560021
23-Jun-20,13.20,13.29,12.90,13.00,58611265
22-Jun-20,13.42,13.55,12.90,13.01,49403253
19-Jun-20,13.27,13.83,13.21,13.24,193167547
18-Jun-20,12.90,13.46,12.81,13.00,120791743
17-Jun-20,13.11,13.29,12.86,13.08,91466149
16-Jun-20,13.61,13.86,12.92,13.10,77493803
15-Jun-20,13.00,13.37,12.75,13.35,51005496
12-Jun-20,12.95,13.50,12.67,13.50,63310900
10-Jun-20,14.14,14.24,13.46,13.64,58482051
09-Jun-20,14.14,14.19,13.71,13.98,98393340
08-Jun-20,14.25,14.97,14.07,14.41,62045662
05-Jun-20,14.00,14.55,13.77,13.99,119460976
04-Jun-20,14.30,14.43,13.54,13.57,94988729
03-Jun-20,13.29,14.28,13.16,14.17,82381506
02-Jun-20,13.24,13.42,13.01,13.03,63893225
01-Jun-20,13.01,13.20,12.78,13.19,49364799
29-May-20,13.52,13.52,12.85,13.15,71361865
28-May-20,13.40,13.68,13.08,13.42,64884362
27-May-20,13.32,13.65,12.99,13.56,71944863
26-May-20,13.40,13.96,12.85,13.12,99505408
25-May-20,12.35,12.96,12.35,12.96,54807629
22-May-20,12.15,12.20,11.57,11.91,45508487
21-May-20,11.23,12.29,11.01,12.29,72650108
20-May-20,10.65,11.33,10.60,11.19,69714333
19-May-20,10.15,10.93,10.03,10.59,56956981
18-May-20,9.70,10.24,9.62,10.16,52538434
15-May-20,9.54,9.83,9.31,9.34,45616460
14-May-20,9.14,9.72,8.94,9.63,28980621
13-May-20,9.40,9.47,8.96,9.25,38966505
12-May-20,9.69,9.95,9.39,9.45,34227118
11-May-20,9.70,9.80,9.36,9.66,34424139
08-May-20,9.93,10.17,9.49,9.78,37917054
07-May-20,10.52,10.53,9.58,9.76,47629914
06-May-20,10.53,10.70,10.22,10.46,30807539
05-May-20,10.38,10.68,10.29,10.50,30528491
04-May-20,10.00,10.35,9.92,10.16,25011132
30-Apr-20,10.95,11.10,10.36,10.49,51826956
29-Apr-20,11.02,11.18,10.64,11.04,39052138
28-Apr-20,11.08,11.25,10.72,10.84,55897796
27-Apr-20,10.65,11.04,10.43,10.78,39282070
24-Apr-20,11.19,11.19,9.46,10.32,104013552
23-Apr-20,11.49,11.83,11.00,11.52,50136226
22-Apr-20,11.02,11.71,10.90,11.26,97154896
20-Apr-20,10.15,10.92,10.06,10.92,44866552
17-Apr-20,10.30,10.39,10.10,10.34,75681045
16-Apr-20,10.64,10.74,9.96,10.12,50446211
15-Apr-20,10.71,10.99,10.56,10.69,27724892
14-Apr-20,11.14,11.24,10.75,10.90,71754798
13-Apr-20,10.66,10.99,10.23,10.90,38593601
09-Apr-20,10.15,11.13,10.13,10.70,63107832
08-Apr-20,9.38,10.19,9.28,10.13,35920117
07-Apr-20,9.88,10.06,9.35,9.35,48045588
06-Apr-20,8.67,9.37,8.67,9.35,46041671
03-Apr-20,8.86,8.89,8.01,8.25,41929330
02-Apr-20,9.10,9.22,8.55,9.00,32590722
01-Apr-20,9.01,9.32,8.91,9.06,24380928
31-Mar-20,10.16,10.16,9.25,9.45,37240632
30-Mar-20,10.59,10.88,9.95,10.20,43589512
27-Mar-20,10.57,10.82,10.20,10.57,47701857
26-Mar-20,10.90,11.63,10.80,11.30,50754840
25-Mar-20,10.00,11.14,9.74,10.85,35255847
24-Mar-20,9.15,10.24,9.15,9.98,36077115
23-Mar-20,9.19,9.39,8.26,8.71,27653007
20-Mar-20,9.80,10.08,9.00,9.11,35050605
19-Mar-20,9.46,10.18,8.52,9.53,49622320
18-Mar-20,10.31,10.31,8.11,9.80,60946533
17-Mar-20,11.07,11.59,10.28,11.37,50023823
16-Mar-20,11.48,11.48,10.05,10.84,57911237
13-Mar-20,11.72,13.50,10.73,13.13,88772260
12-Mar-20,11.95,11.98,9.80,10.79,63160943
11-Mar-20,13.41,13.83,12.37,13.25,86573906
10-Mar-20,12.74,13.80,12.47,13.80,77946387
09-Mar-20,13.54,13.54,11.64,12.02,63411597
06-Mar-20,14.50,14.65,14.06,14.36,50813506
05-Mar-20,15.99,16.11,14.91,15.10,36606102
04-Mar-20,16.40,16.55,15.95,16.20,44448609
03-Mar-20,16.10,16.58,15.87,15.99,62150527
02-Mar-20,15.87,16.32,15.48,16.28,37031769
28-Feb-20,15.45,15.78,14.73,15.78,72439900
27-Feb-20,15.84,16.09,15.18,15.54,62357801
26-Feb-20,16.71,16.71,15.55,16.10,114881922
21-Feb-20,17.37,17.45,16.92,17.37,65882149
20-Feb-20,17.50,17.63,17.21,17.52,92555522
19-Feb-20,17.35,17.95,17.30,17.47,64467047
18-Feb-20,17.09,17.33,16.86,17.18,34302716
17-Feb-20,17.10,17.26,16.85,17.15,33910047
14-Feb-20,17.25,17.27,16.70,17.03,49876580
13-Feb-20,17.37,17.37,16.98,17.20,53216594
12-Feb-20,17.33,17.74,16.93,17.60,61269129
11-Feb-20,16.85,17.35,16.79,17.27,48836182
10-Feb-20,16.75,16.84,16.26,16.76,71586925
07-Feb-20,17.36,17.37,16.68,16.82,53325620
06-Feb-20,17.93,18.02,17.20,17.43,38490946
05-Feb-20,17.93,18.10,17.59,17.86,54083385
04-Feb-20,18.20,18.41,17.69,17.75,43872047
03-Feb-20,17.70,18.16,17.37,18.00,77458961
31-Jan-20,18.30,18.37,17.73,17.73,59600656
30-Jan-20,18.60,18.64,18.11,18.36,63119014
29-Jan-20,19.18,19.22,18.77,18.87,33502690
28-Jan-20,19.02,19.21,18.71,19.10,57520938
27-Jan-20,18.80,19.02,18.31,19.02,47418747
24-Jan-20,18.96,19.17,18.78,18.90,25454245
23-Jan-20,18.31,19.08,18.02,18.96,55030277
22-Jan-20,18.58,18.67,18.28,18.39,47182651
21-Jan-20,18.39,18.74,18.18,18.58,65595871
20-Jan-20,18.12,18.46,17.94,18.40,32329430
17-Jan-20,18.07,18.20,17.72,18.20,65384997
16-Jan-20,17.51,18.07,17.31,17.99,84843169
15-Jan-20,17.37,17.51,17.18,17.50,78536893
14-Jan-20,16.74,17.36,16.71,17.36,103031755
13-Jan-20,16.41,16.79,16.30,16.65,35958175
10-Jan-20,16.45,16.78,16.20,16.37,42619502
09-Jan-20,16.44,16.60,16.30,16.43,27491857
08-Jan-20,16.51,16.88,16.27,16.48,80848409
07-Jan-20,16.15,16.70,15.90,16.44,57138027
06-Jan-20,16.16,16.26,15.91,16.08,39087761
03-Jan-20,16.20,16.52,16.09,16.17,74497261
02-Jan-20,16.55,16.65,16.27,16.30,38805132
30-Dec-19,16.46,16.67,16.20,16.30,48418745
27-Dec-19,16.60,16.60,16.27,16.46,30778037
26-Dec-19,16.30,16.55,16.18,16.55,35905324
23-Dec-19,15.94,16.29,15.87,16.29,30540686
20-Dec-19,15.91,16.00,15.68,15.86,34524134

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...