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
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
22-Apr-25,6.20,6.45,6.12,6.30,25736428
17-Apr-25,6.26,6.28,6.16,6.19,43251124
16-Apr-25,6.31,6.37,6.24,6.25,25799233
15-Apr-25,6.31,6.37,6.22,6.30,21084611
14-Apr-25,6.12,6.41,6.11,6.33,33194710
11-Apr-25,5.81,6.17,5.79,6.07,30695872
10-Apr-25,5.88,5.88,5.68,5.75,32194805
09-Apr-25,5.71,6.00,5.50,5.86,59286146
08-Apr-25,5.82,5.99,5.66,5.75,46333429
07-Apr-25,5.61,5.93,5.47,5.79,29891480
04-Apr-25,6.00,6.00,5.68,5.75,28850025
03-Apr-25,5.81,6.31,5.81,6.07,40479617
02-Apr-25,5.80,6.03,5.76,5.86,38542057
01-Apr-25,5.45,5.85,5.45,5.79,39089828
31-Mar-25,5.30,5.52,5.26,5.42,35468172
28-Mar-25,5.41,5.44,5.23,5.33,33529201
27-Mar-25,5.50,5.50,5.36,5.45,14786904
26-Mar-25,5.46,5.55,5.34,5.41,24778853
25-Mar-25,5.26,5.49,5.23,5.41,12519030
24-Mar-25,5.43,5.43,5.20,5.22,13858617
21-Mar-25,5.38,5.53,5.38,5.38,21155964
20-Mar-25,5.41,5.63,5.32,5.43,22654365
19-Mar-25,5.58,5.62,5.18,5.51,51375647
18-Mar-25,5.63,5.72,5.51,5.51,19766287
17-Mar-25,5.59,5.70,5.49,5.59,24917946
14-Mar-25,5.29,5.60,5.28,5.55,25727550
13-Mar-25,5.16,5.29,5.11,5.29,10677755
12-Mar-25,5.25,5.38,5.15,5.16,19307187
11-Mar-25,5.38,5.41,5.21,5.24,30510563
10-Mar-25,5.41,5.49,5.35,5.37,37835849
07-Mar-25,5.29,5.46,5.23,5.41,19187349
06-Mar-25,5.15,5.47,5.13,5.32,32965044
05-Mar-25,4.94,5.17,4.92,5.15,15774184
28-Feb-25,5.17,5.21,4.89,4.93,37775609
27-Feb-25,5.02,5.30,5.02,5.17,21538812
26-Feb-25,5.24,5.32,5.03,5.03,20652299
25-Feb-25,5.03,5.23,4.93,5.23,18543956
24-Feb-25,5.25,5.27,4.97,4.99,27824848
21-Feb-25,5.25,5.34,5.09,5.25,26219780
20-Feb-25,5.16,5.30,5.10,5.22,15169877
19-Feb-25,5.33,5.35,5.12,5.12,15924414
18-Feb-25,5.50,5.57,5.37,5.37,18787420
17-Feb-25,5.31,5.68,5.30,5.50,27004615
14-Feb-25,5.04,5.37,5.02,5.31,32397296
13-Feb-25,4.94,5.00,4.87,5.00,8566866