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
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	-0,63%	-0,10	15,86	15,91	15,68	16,00	35M	6.131
19/12/2019	2,90%	0,45	15,96	15,58	15,26	15,98	37M	8.593
18/12/2019	2,38%	0,36	15,51	15,15	14,85	15,56	57M	9.678
17/12/2019	-0,39%	-0,06	15,15	15,24	14,92	15,34	29M	7.084
16/12/2019	2,84%	0,42	15,21	14,86	14,76	15,38	55M	14.547
13/12/2019	1,30%	0,19	14,79	14,61	14,60	14,88	39M	13.397
12/12/2019	0,00%	0,00	14,60	14,60	14,59	14,86	51M	10.445
11/12/2019	3,11%	0,44	14,60	14,11	14,11	14,70	72M	14.713
10/12/2019	0,00%	0,00	14,16	14,17	14,02	14,25	53M	8.769
09/12/2019	1,14%	0,16	14,16	14,00	13,93	14,25	33M	7.412
06/12/2019	0,21%	0,03	14,00	13,98	13,86	14,07	37M	13.177
05/12/2019	0,14%	0,02	13,97	13,95	13,74	13,99	55M	8.986
04/12/2019	-0,78%	-0,11	13,95	14,10	13,85	14,18	57M	8.774
03/12/2019	-0,35%	-0,05	14,06	14,19	13,77	14,19	80M	18.670
02/12/2019	-2,01%	-0,29	14,11	14,48	14,11	14,80	72M	15.515
29/11/2019	-2,17%	-0,32	14,40	14,80	14,35	14,83	42M	10.183
28/11/2019	1,80%	0,26	14,72	14,50	14,39	14,74	56M	7.895
27/11/2019	-0,89%	-0,13	14,46	14,65	14,12	14,65	78M	18.036
26/11/2019	-1,55%	-0,23	14,59	14,82	14,43	14,93	58M	14.890
25/11/2019	1,65%	0,24	14,82	14,66	14,50	15,19	63M	16.811
22/11/2019	-0,07%	-0,01	14,58	14,61	14,34	14,69	28M	7.061

21/11/2019	1,25%	0,18	14,59	14,37	14,26	14,59	36M	8.830
19/11/2019	-1,17%	-0,17	14,41	14,57	14,24	14,63	33M	7.065
18/11/2019	-0,27%	-0,04	14,58	14,75	14,48	14,87	28M	9.738
14/11/2019	1,88%	0,27	14,62	14,22	14,21	14,76	43M	9.057
13/11/2019	0,00%	0,00	14,35	14,28	14,12	14,51	19M	6.220
12/11/2019	-2,58%	-0,38	14,35	14,74	14,30	14,74	32M	7.701
11/11/2019	1,59%	0,23	14,73	14,35	14,34	14,89	38M	12.363
08/11/2019	-2,55%	-0,38	14,50	14,70	14,50	15,00	50M	14.208
07/11/2019	5,68%	0,80	14,88	14,10	14,01	14,88	75M	13.029
06/11/2019	2,03%	0,28	14,08	13,81	13,81	14,20	43M	11.764
05/11/2019	-2,34%	-0,33	13,80	14,19	13,71	14,21	43M	13.584
04/11/2019	1,36%	0,19	14,13	13,91	13,89	14,19	38M	9.284
01/11/2019	1,38%	0,19	13,94	13,63	13,63	13,98	31M	8.777
31/10/2019	-1,22%	-0,17	13,75	13,91	13,32	13,91	63M	11.890
30/10/2019	0,43%	0,06	13,92	13,69	13,50	13,99	52M	9.888
29/10/2019	-1,56%	-0,22	13,86	14,01	13,83	14,03	28M	6.898
28/10/2019	-0,21%	-0,03	14,08	14,18	13,92	14,24	36M	9.296
25/10/2019	-1,67%	-0,24	14,11	14,30	14,09	14,61	31M	10.957
24/10/2019	0,14%	0,02	14,35	14,35	14,19	14,47	30M	6.904
23/10/2019	-1,24%	-0,18	14,33	14,46	14,25	14,50	28M	7.660
22/10/2019	-0,41%	-0,06	14,51	14,50	14,41	14,61	29M	8.207
21/10/2019	0,76%	0,11	14,57	14,46	14,21	14,57	42M	8.676
18/10/2019	0,14%	0,02	14,46	14,40	14,34	14,63	75M	7.948
17/10/2019	0,63%	0,09	14,44	14,35	14,13	14,45	48M	9.094
16/10/2019	2,06%	0,29	14,35	14,10	13,81	14,42	31M	9.549
15/10/2019	-0,57%	-0,08	14,06	14,14	13,97	14,39	44M	7.258

14/10/2019	0,50%	0,07	14,14	14,07	13,97	14,26	32M	7.530
11/10/2019	5,00%	0,67	14,07	13,45	13,37	14,11	49M	12.076
10/10/2019	-0,74%	-0,10	13,40	13,41	13,22	13,62	44M	6.790
09/10/2019	0,67%	0,09	13,50	13,48	13,32	13,59	30M	6.882
08/10/2019	0,30%	0,04	13,41	13,35	13,18	13,53	47M	11.146
07/10/2019	-3,33%	-0,46	13,37	13,84	13,37	13,86	28M	7.753
04/10/2019	-0,14%	-0,02	13,83	13,82	13,53	13,94	28M	9.152
03/10/2019	1,39%	0,19	13,85	13,60	13,56	13,90	27M	8.446
02/10/2019	-2,08%	-0,29	13,66	13,88	13,39	13,88	46M	12.181
01/10/2019	-1,06%	-0,15	13,95	14,02	13,85	14,16	37M	9.158
30/09/2019	-0,35%	-0,05	14,10	14,06	13,99	14,31	36M	7.717
27/09/2019	3,28%	0,45	14,15	13,75	13,62	14,15	82M	12.423
26/09/2019	0,51%	0,07	13,70	13,55	13,47	13,76	38M	8.761
25/09/2019	1,72%	0,23	13,63	13,29	13,25	13,63	31M	9.461
24/09/2019	-2,19%	-0,30	13,40	13,76	13,16	13,76	58M	12.428
23/09/2019	0,44%	0,06	13,70	13,47	13,37	13,72	29M	7.556
20/09/2019	1,79%	0,24	13,64	13,40	13,10	13,64	32M	7.434
19/09/2019	3,47%	0,45	13,40	13,00	12,97	13,48	68M	8.659
18/09/2019	1,01%	0,13	12,95	12,85	12,74	12,99	32M	7.580
17/09/2019	0,39%	0,05	12,82	12,80	12,55	12,99	26M	6.853
16/09/2019	-0,16%	-0,02	12,77	12,79	12,49	12,80	25M	7.440
13/09/2019	-2,89%	-0,38	12,79	13,19	12,70	13,19	84M	6.987
12/09/2019	1,54%	0,20	13,17	12,99	12,84	13,22	36M	8.572
11/09/2019	-0,23%	-0,03	12,97	13,03	12,80	13,04	33M	8.156
10/09/2019	0,78%	0,10	13,00	12,82	12,79	13,06	26M	6.791
09/09/2019	-0,62%	-0,08	12,90	12,92	12,65	12,98	38M	11.273

06/09/2019	1,56%	0,20	12,98	12,86	12,80	13,15	69M	10.629
05/09/2019	-0,31%	-0,04	12,78	12,87	12,78	13,15	36M	8.588
04/09/2019	2,72%	0,34	12,82	12,55	12,44	12,87	32M	9.072
03/09/2019	-0,40%	-0,05	12,48	12,45	12,24	12,84	44M	9.364
02/09/2019	1,05%	0,13	12,53	12,30	12,17	12,60	39M	9.879
30/08/2019	-1,35%	-0,17	12,40	12,60	12,37	12,82	56M	10.701
29/08/2019	3,46%	0,42	12,57	12,20	12,07	12,75	43M	10.971
28/08/2019	1,93%	0,23	12,15	11,85	11,72	12,17	51M	12.651
27/08/2019	0,59%	0,07	11,92	11,89	11,53	12,06	49M	14.018
26/08/2019	-0,92%	-0,11	11,85	12,10	11,73	12,10	27M	8.157
23/08/2019	-2,76%	-0,34	11,96	12,12	11,71	12,15	28M	10.897
22/08/2019	0,00%	0,00	12,30	12,34	12,12	12,42	24M	8.839
21/08/2019	1,99%	0,24	12,30	12,09	11,95	12,33	45M	15.467
20/08/2019	2,64%	0,31	12,06	11,75	11,52	12,07	38M	11.767
19/08/2019	-1,51%	-0,18	11,75	11,99	11,55	12,09	37M	10.465
16/08/2019	2,76%	0,32	11,93	11,71	11,51	11,95	61M	11.618
15/08/2019	-0,26%	-0,03	11,61	11,63	11,27	11,74	34M	11.096
14/08/2019	-3,80%	-0,46	11,64	11,95	11,38	11,96	50M	21.063
13/08/2019	4,04%	0,47	12,10	11,56	11,49	12,23	59M	17.132
12/08/2019	-2,19%	-0,26	11,63	11,82	11,48	11,82	38M	9.491
09/08/2019	1,80%	0,21	11,89	11,68	11,66	11,91	25M	7.480
08/08/2019	1,21%	0,14	11,68	11,55	11,55	11,82	23M	7.420
07/08/2019	0,35%	0,04	11,54	11,37	11,17	11,60	27M	8.518
06/08/2019	-0,95%	-0,11	11,50	11,59	11,35	11,63	39M	13.159
05/08/2019	-	-	11,61	11,66	11,24	11,74	40M	13.396

Date,Open,High,Low,Close,Volume
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
19-Dec-19,15.58,15.98,15.26,15.96,37137147
18-Dec-19,15.15,15.56,14.85,15.51,56729495
17-Dec-19,15.24,15.34,14.92,15.15,29198784
16-Dec-19,14.86,15.38,14.76,15.21,55482625
13-Dec-19,14.61,14.88,14.60,14.79,39356027
12-Dec-19,14.60,14.86,14.59,14.60,51311156
11-Dec-19,14.11,14.70,14.11,14.60,72477727
10-Dec-19,14.17,14.25,14.02,14.16,52900019
09-Dec-19,14.00,14.25,13.93,14.16,33050331
06-Dec-19,13.98,14.07,13.86,14.00,36616520
05-Dec-19,13.95,13.99,13.74,13.97,54918469
04-Dec-19,14.10,14.18,13.85,13.95,56892301
03-Dec-19,14.19,14.19,13.77,14.06,80445447
02-Dec-19,14.48,14.80,14.11,14.11,72440788
29-Nov-19,14.80,14.83,14.35,14.40,42245632
28-Nov-19,14.50,14.74,14.39,14.72,56116163
27-Nov-19,14.65,14.65,14.12,14.46,78333807
26-Nov-19,14.82,14.93,14.43,14.59,57805230
25-Nov-19,14.66,15.19,14.50,14.82,62805595
22-Nov-19,14.61,14.69,14.34,14.58,27784696
21-Nov-19,14.37,14.59,14.26,14.59,35955985
19-Nov-19,14.57,14.63,14.24,14.41,33048787
18-Nov-19,14.75,14.87,14.48,14.58,28416614
14-Nov-19,14.22,14.76,14.21,14.62,42958777
13-Nov-19,14.28,14.51,14.12,14.35,18759647
12-Nov-19,14.74,14.74,14.30,14.35,31657048
11-Nov-19,14.35,14.89,14.34,14.73,37903626
08-Nov-19,14.70,15.00,14.50,14.50,49980065
07-Nov-19,14.10,14.88,14.01,14.88,75287927
06-Nov-19,13.81,14.20,13.81,14.08,43466004
05-Nov-19,14.19,14.21,13.71,13.80,43353052
04-Nov-19,13.91,14.19,13.89,14.13,37599379
01-Nov-19,13.63,13.98,13.63,13.94,31351633
31-Oct-19,13.91,13.91,13.32,13.75,63119142
30-Oct-19,13.69,13.99,13.50,13.92,51748829
29-Oct-19,14.01,14.03,13.83,13.86,28318476
28-Oct-19,14.18,14.24,13.92,14.08,36354175
25-Oct-19,14.30,14.61,14.09,14.11,31233500
24-Oct-19,14.35,14.47,14.19,14.35,30155788
23-Oct-19,14.46,14.50,14.25,14.33,28144941
22-Oct-19,14.50,14.61,14.41,14.51,28501764
21-Oct-19,14.46,14.57,14.21,14.57,42413112
18-Oct-19,14.40,14.63,14.34,14.46,74690872
17-Oct-19,14.35,14.45,14.13,14.44,48008422
16-Oct-19,14.10,14.42,13.81,14.35,31192784
15-Oct-19,14.14,14.39,13.97,14.06,43583394
14-Oct-19,14.07,14.26,13.97,14.14,31789452
11-Oct-19,13.45,14.11,13.37,14.07,48791222
10-Oct-19,13.41,13.62,13.22,13.40,44382703
09-Oct-19,13.48,13.59,13.32,13.50,29943497
08-Oct-19,13.35,13.53,13.18,13.41,46759988
07-Oct-19,13.84,13.86,13.37,13.37,28179115
04-Oct-19,13.82,13.94,13.53,13.83,28357278
03-Oct-19,13.60,13.90,13.56,13.85,27001587
02-Oct-19,13.88,13.88,13.39,13.66,46260345
01-Oct-19,14.02,14.16,13.85,13.95,36925164
30-Sep-19,14.06,14.31,13.99,14.10,35808223
27-Sep-19,13.75,14.15,13.62,14.15,81615526
26-Sep-19,13.55,13.76,13.47,13.70,38071419
25-Sep-19,13.29,13.63,13.25,13.63,31248017
24-Sep-19,13.76,13.76,13.16,13.40,57760421
23-Sep-19,13.47,13.72,13.37,13.70,29317345
20-Sep-19,13.40,13.64,13.10,13.64,32280197
19-Sep-19,13.00,13.48,12.97,13.40,67999962
18-Sep-19,12.85,12.99,12.74,12.95,31786648
17-Sep-19,12.80,12.99,12.55,12.82,25877762
16-Sep-19,12.79,12.80,12.49,12.77,24644072
13-Sep-19,13.19,13.19,12.70,12.79,83523722
12-Sep-19,12.99,13.22,12.84,13.17,36428693
11-Sep-19,13.03,13.04,12.80,12.97,32890484
10-Sep-19,12.82,13.06,12.79,13.00,25989422
09-Sep-19,12.92,12.98,12.65,12.90,38438358
06-Sep-19,12.86,13.15,12.80,12.98,69299685
05-Sep-19,12.87,13.15,12.78,12.78,36225299
04-Sep-19,12.55,12.87,12.44,12.82,32125915
03-Sep-19,12.45,12.84,12.24,12.48,43821139
02-Sep-19,12.30,12.60,12.17,12.53,39195077
30-Aug-19,12.60,12.82,12.37,12.40,55779584
29-Aug-19,12.20,12.75,12.07,12.57,42840566
28-Aug-19,11.85,12.17,11.72,12.15,51079791
27-Aug-19,11.89,12.06,11.53,11.92,48582359
26-Aug-19,12.10,12.10,11.73,11.85,26979426
23-Aug-19,12.12,12.15,11.71,11.96,28294398
22-Aug-19,12.34,12.42,12.12,12.30,24352351
21-Aug-19,12.09,12.33,11.95,12.30,45072098
20-Aug-19,11.75,12.07,11.52,12.06,37571916
19-Aug-19,11.99,12.09,11.55,11.75,36857573
16-Aug-19,11.71,11.95,11.51,11.93,60907612
15-Aug-19,11.63,11.74,11.27,11.61,33967459
14-Aug-19,11.95,11.96,11.38,11.64,50217014
13-Aug-19,11.56,12.23,11.49,12.10,58589979
12-Aug-19,11.82,11.82,11.48,11.63,37704699
09-Aug-19,11.68,11.91,11.66,11.89,24929464
08-Aug-19,11.55,11.82,11.55,11.68,22942972
07-Aug-19,11.37,11.60,11.17,11.54,27007922
06-Aug-19,11.59,11.63,11.35,11.50,39186219
05-Aug-19,11.66,11.74,11.24,11.61,39535010

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ECOR3