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
16/09/2021	0,10%	0,01	9,68	9,59	9,51	9,72	51M	12.808
15/09/2021	-2,32%	-0,23	9,67	9,92	9,58	9,92	39M	10.914
14/09/2021	1,75%	0,17	9,90	9,75	9,73	9,95	40M	11.768
13/09/2021	1,67%	0,16	9,73	9,78	9,55	9,89	53M	13.605
10/09/2021	-0,93%	-0,09	9,57	9,79	9,55	9,94	44M	12.201
09/09/2021	2,01%	0,19	9,66	9,48	9,25	9,78	72M	17.376
08/09/2021	-4,63%	-0,46	9,47	9,92	9,43	9,95	59M	15.794
06/09/2021	1,95%	0,19	9,93	9,73	9,71	10,02	24M	7.650
03/09/2021	0,72%	0,07	9,74	9,75	9,57	9,84	51M	12.831
02/09/2021	-3,88%	-0,39	9,67	10,02	9,67	10,13	52M	13.279
01/09/2021	2,13%	0,21	10,06	9,95	9,80	10,14	66M	12.810

31/08/2021	-2,57%	-0,26	9,85	10,13	9,85	10,23	46M	8.866
30/08/2021	-0,98%	-0,10	10,11	10,20	10,01	10,22	29M	9.149
27/08/2021	1,79%	0,18	10,21	10,05	10,03	10,26	51M	10.855
26/08/2021	-1,67%	-0,17	10,03	10,10	9,94	10,27	58M	12.694
25/08/2021	0,29%	0,03	10,20	10,12	10,01	10,22	43M	12.190
24/08/2021	4,20%	0,41	10,17	9,86	9,76	10,24	70M	16.904
23/08/2021	-1,61%	-0,16	9,76	9,97	9,68	10,04	54M	13.288
20/08/2021	4,53%	0,43	9,92	9,40	9,38	9,98	72M	17.975
19/08/2021	2,93%	0,27	9,49	9,19	9,12	9,52	102M	23.918
18/08/2021	-1,71%	-0,16	9,22	9,39	9,15	9,46	82M	22.035
17/08/2021	-0,32%	-0,03	9,38	9,39	8,93	9,44	130M	26.128
16/08/2021	-2,39%	-0,23	9,41	9,60	9,28	9,65	47M	12.839
13/08/2021	-0,82%	-0,08	9,64	9,78	9,53	9,86	43M	12.840
12/08/2021	-2,21%	-0,22	9,72	9,90	9,72	9,92	41M	12.827
11/08/2021	-0,90%	-0,09	9,94	10,04	9,84	10,10	45M	14.465
10/08/2021	-1,76%	-0,18	10,03	10,20	9,98	10,30	61M	15.497
09/08/2021	0,10%	0,01	10,21	10,19	10,16	10,41	58M	14.299
06/08/2021	0,00%	0,00	10,20	10,21	10,02	10,25	77M	19.221
05/08/2021	-3,41%	-0,36	10,20	10,59	10,20	10,63	49M	11.755
04/08/2021	-1,49%	-0,16	10,56	10,71	10,49	10,78	53M	13.845
03/08/2021	-0,37%	-0,04	10,72	10,73	10,28	10,74	79M	17.908
02/08/2021	-1,37%	-0,15	10,76	11,01	10,72	11,13	78M	17.634
30/07/2021	-4,05%	-0,46	10,91	11,32	10,91	11,32	62M	14.997
29/07/2021	-0,79%	-0,09	11,37	11,50	11,32	11,56	29M	6.795
28/07/2021	0,53%	0,06	11,46	11,47	11,37	11,65	36M	11.838
27/07/2021	-2,56%	-0,30	11,40	11,68	11,38	11,68	31M	9.177
26/07/2021	-0,76%	-0,09	11,70	11,80	11,67	11,87	30M	11.402
23/07/2021	-1,01%	-0,12	11,79	11,91	11,67	12,00	20M	6.866
22/07/2021	0,76%	0,09	11,91	11,81	11,75	11,97	31M	8.729
21/07/2021	-1,01%	-0,12	11,82	11,98	11,69	11,99	40M	9.751
20/07/2021	2,14%	0,25	11,94	11,66	11,64	12,12	51M	12.149
19/07/2021	-0,93%	-0,11	11,69	11,68	11,60	11,86	34M	9.473
16/07/2021	-1,75%	-0,21	11,80	12,00	11,80	12,08	27M	7.172
15/07/2021	0,17%	0,02	12,01	11,93	11,83	12,02	42M	11.436
14/07/2021	1,70%	0,20	11,99	11,89	11,78	11,99	56M	15.323
13/07/2021	2,43%	0,28	11,79	11,53	11,43	11,79	65M	21.140
12/07/2021	1,59%	0,18	11,51	11,43	11,37	11,63	54M	11.297
08/07/2021	-3,16%	-0,37	11,33	11,48	11,18	11,54	104M	19.673
07/07/2021	2,63%	0,30	11,70	11,52	11,37	11,76	68M	15.721
06/07/2021	-3,31%	-0,39	11,40	11,71	11,35	11,74	75M	12.099
05/07/2021	1,11%	0,13	11,79	11,69	11,58	11,79	85M	7.636
02/07/2021	-1,52%	-0,18	11,66	11,91	11,62	11,91	54M	12.736
01/07/2021	-0,17%	-0,02	11,84	11,81	11,75	11,95	56M	9.825
30/06/2021	-0,25%	-0,03	11,86	11,80	11,62	11,98	66M	14.719
29/06/2021	-0,50%	-0,06	11,89	11,96	11,66	11,98	58M	11.921
28/06/2021	0,59%	0,07	11,95	11,93	11,79	12,06	45M	13.433
25/06/2021	-3,41%	-0,42	11,88	12,32	11,79	12,39	107M	23.535
24/06/2021	-1,28%	-0,16	12,30	12,60	12,15	12,63	83M	17.837
23/06/2021	-2,43%	-0,31	12,46	12,59	12,43	12,90	135M	21.477
22/06/2021	-2,74%	-0,36	12,77	13,07	12,64	13,11	61M	11.237
21/06/2021	2,10%	0,27	13,13	12,87	12,83	13,24	51M	15.030
18/06/2021	0,78%	0,10	12,86	12,80	12,61	12,93	84M	14.480
17/06/2021	-2,37%	-0,31	12,76	13,01	12,76	13,09	43M	11.598
16/06/2021	-2,68%	-0,36	13,07	13,46	13,00	13,50	53M	15.681
15/06/2021	3,31%	0,43	13,43	13,00	12,95	13,43	62M	13.706
14/06/2021	1,33%	0,17	13,00	12,88	12,85	13,03	28M	7.445
11/06/2021	-3,75%	-0,50	12,83	13,20	12,70	13,31	57M	11.859
10/06/2021	1,60%	0,21	13,33	13,14	13,06	13,36	42M	7.999
09/06/2021	-0,76%	-0,10	13,12	13,22	13,07	13,34	40M	9.832
08/06/2021	-0,75%	-0,10	13,22	13,29	13,06	13,37	40M	10.417
07/06/2021	1,83%	0,24	13,32	13,06	12,96	13,41	58M	10.492
04/06/2021	0,69%	0,09	13,08	12,99	12,82	13,12	44M	9.030
02/06/2021	1,33%	0,17	12,99	12,83	12,70	13,12	84M	17.920
01/06/2021	2,64%	0,33	12,82	12,59	12,55	12,96	98M	22.945
31/05/2021	0,08%	0,01	12,49	12,53	12,32	12,57	20M	5.525
28/05/2021	-0,64%	-0,08	12,48	12,60	12,40	12,61	18M	5.552
27/05/2021	1,45%	0,18	12,56	12,38	12,22	12,56	37M	9.342
26/05/2021	0,08%	0,01	12,38	12,40	12,23	12,68	73M	11.065
25/05/2021	0,00%	0,00	12,37	12,41	12,28	12,52	36M	8.926
24/05/2021	0,90%	0,11	12,37	12,26	12,18	12,41	25M	7.559
21/05/2021	-1,29%	-0,16	12,26	12,44	12,11	12,49	37M	8.273
20/05/2021	3,07%	0,37	12,42	12,06	12,01	12,64	90M	15.498
19/05/2021	-0,74%	-0,09	12,05	12,00	11,88	12,21	35M	10.008
18/05/2021	0,50%	0,06	12,14	12,07	11,94	12,17	23M	7.599
17/05/2021	0,42%	0,05	12,08	12,06	11,89	12,12	20M	5.617
14/05/2021	-0,50%	-0,06	12,03	12,21	11,87	12,25	49M	11.213
13/05/2021	1,60%	0,19	12,09	11,98	11,92	12,30	57M	10.759
12/05/2021	-2,54%	-0,31	11,90	12,07	11,84	12,15	44M	12.154
11/05/2021	0,00%	0,00	12,21	12,10	11,98	12,24	32M	7.036
10/05/2021	-0,25%	-0,03	12,21	12,24	12,12	12,40	47M	11.029
07/05/2021	4,17%	0,49	12,24	11,85	11,72	12,58	103M	20.774
06/05/2021	-0,84%	-0,10	11,75	11,86	11,75	12,25	69M	11.672
05/05/2021	-0,08%	-0,01	11,85	11,84	11,58	11,93	54M	13.724
04/05/2021	-1,17%	-0,14	11,86	12,02	11,62	12,03	76M	21.490
03/05/2021	-0,25%	-0,03	12,00	12,65	11,88	13,15	253M	42.238
30/04/2021	-1,23%	-0,15	12,03	12,13	11,89	12,23	73M	20.836
29/04/2021	4,55%	0,53	12,18	11,66	11,58	12,40	138M	23.401
28/04/2021	3,56%	0,40	11,65	11,28	11,22	11,66	57M	16.428
27/04/2021	-1,32%	-0,15	11,25	11,41	11,20	11,53	47M	9.977
26/04/2021	0,88%	0,10	11,40	11,40	11,25	11,46	25M	9.278
23/04/2021	-0,09%	-0,01	11,30	11,37	11,23	11,52	30M	10.501
22/04/2021	-2,25%	-0,26	11,31	11,59	11,26	11,71	49M	13.292
20/04/2021	1,94%	0,22	11,57	11,35	11,27	11,57	30M	8.367
19/04/2021	0,09%	0,01	11,35	11,34	11,22	11,59	41M	9.703
16/04/2021	0,35%	0,04	11,34	11,25	11,20	11,35	36M	10.665
15/04/2021	-1,48%	-0,17	11,30	11,48	11,21	11,54	52M	12.738
14/04/2021	0,00%	0,00	11,47	11,48	11,41	11,66	28M	9.472
13/04/2021	-1,97%	-0,23	11,47	11,67	11,45	11,67	32M	8.485
12/04/2021	-0,51%	-0,06	11,70	11,75	11,50	11,79	30M	10.114
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	-	-	10,44	10,94	10,37	11,00	51M	14.794

Date,Open,High,Low,Close,Volume
16-Sep-21,9.59,9.72,9.51,9.68,50837789
15-Sep-21,9.92,9.92,9.58,9.67,39025519
14-Sep-21,9.75,9.95,9.73,9.90,39731695
13-Sep-21,9.78,9.89,9.55,9.73,52602462
10-Sep-21,9.79,9.94,9.55,9.57,44165131
09-Sep-21,9.48,9.78,9.25,9.66,72005699
08-Sep-21,9.92,9.95,9.43,9.47,58996970
06-Sep-21,9.73,10.02,9.71,9.93,23516780
03-Sep-21,9.75,9.84,9.57,9.74,51378252
02-Sep-21,10.02,10.13,9.67,9.67,51516994
01-Sep-21,9.95,10.14,9.80,10.06,65533517
31-Aug-21,10.13,10.23,9.85,9.85,46008046
30-Aug-21,10.20,10.22,10.01,10.11,29161290
27-Aug-21,10.05,10.26,10.03,10.21,51292879
26-Aug-21,10.10,10.27,9.94,10.03,57788441
25-Aug-21,10.12,10.22,10.01,10.20,42987421
24-Aug-21,9.86,10.24,9.76,10.17,70020355
23-Aug-21,9.97,10.04,9.68,9.76,53565319
20-Aug-21,9.40,9.98,9.38,9.92,71624840
19-Aug-21,9.19,9.52,9.12,9.49,101820175
18-Aug-21,9.39,9.46,9.15,9.22,81817087
17-Aug-21,9.39,9.44,8.93,9.38,130187062
16-Aug-21,9.60,9.65,9.28,9.41,47024759
13-Aug-21,9.78,9.86,9.53,9.64,42514916
12-Aug-21,9.90,9.92,9.72,9.72,41173118
11-Aug-21,10.04,10.10,9.84,9.94,44571222
10-Aug-21,10.20,10.30,9.98,10.03,60690064
09-Aug-21,10.19,10.41,10.16,10.21,57916549
06-Aug-21,10.21,10.25,10.02,10.20,77476696
05-Aug-21,10.59,10.63,10.20,10.20,48575624
04-Aug-21,10.71,10.78,10.49,10.56,52951744
03-Aug-21,10.73,10.74,10.28,10.72,78771659
02-Aug-21,11.01,11.13,10.72,10.76,78222470
30-Jul-21,11.32,11.32,10.91,10.91,61510424
29-Jul-21,11.50,11.56,11.32,11.37,29124695
28-Jul-21,11.47,11.65,11.37,11.46,35511213
27-Jul-21,11.68,11.68,11.38,11.40,30938204
26-Jul-21,11.80,11.87,11.67,11.70,30491893
23-Jul-21,11.91,12.00,11.67,11.79,19542920
22-Jul-21,11.81,11.97,11.75,11.91,31165557
21-Jul-21,11.98,11.99,11.69,11.82,40358174
20-Jul-21,11.66,12.12,11.64,11.94,51243105
19-Jul-21,11.68,11.86,11.60,11.69,34468244
16-Jul-21,12.00,12.08,11.80,11.80,27397465
15-Jul-21,11.93,12.02,11.83,12.01,42143743
14-Jul-21,11.89,11.99,11.78,11.99,55699964
13-Jul-21,11.53,11.79,11.43,11.79,65096404
12-Jul-21,11.43,11.63,11.37,11.51,53628187
08-Jul-21,11.48,11.54,11.18,11.33,103704557
07-Jul-21,11.52,11.76,11.37,11.70,68220664
06-Jul-21,11.71,11.74,11.35,11.40,74587570
05-Jul-21,11.69,11.79,11.58,11.79,85067576
02-Jul-21,11.91,11.91,11.62,11.66,54097850
01-Jul-21,11.81,11.95,11.75,11.84,56073855
30-Jun-21,11.80,11.98,11.62,11.86,65763072
29-Jun-21,11.96,11.98,11.66,11.89,57521400
28-Jun-21,11.93,12.06,11.79,11.95,44565439
25-Jun-21,12.32,12.39,11.79,11.88,106907226
24-Jun-21,12.60,12.63,12.15,12.30,83003149
23-Jun-21,12.59,12.90,12.43,12.46,134744507
22-Jun-21,13.07,13.11,12.64,12.77,60777665
21-Jun-21,12.87,13.24,12.83,13.13,51192739
18-Jun-21,12.80,12.93,12.61,12.86,83959745
17-Jun-21,13.01,13.09,12.76,12.76,42508914
16-Jun-21,13.46,13.50,13.00,13.07,52879421
15-Jun-21,13.00,13.43,12.95,13.43,61636089
14-Jun-21,12.88,13.03,12.85,13.00,27667224
11-Jun-21,13.20,13.31,12.70,12.83,56976118
10-Jun-21,13.14,13.36,13.06,13.33,41995330
09-Jun-21,13.22,13.34,13.07,13.12,39903805
08-Jun-21,13.29,13.37,13.06,13.22,39611625
07-Jun-21,13.06,13.41,12.96,13.32,57724530
04-Jun-21,12.99,13.12,12.82,13.08,44133212
02-Jun-21,12.83,13.12,12.70,12.99,83913738
01-Jun-21,12.59,12.96,12.55,12.82,97785775
31-May-21,12.53,12.57,12.32,12.49,19883487
28-May-21,12.60,12.61,12.40,12.48,18195645
27-May-21,12.38,12.56,12.22,12.56,36529256
26-May-21,12.40,12.68,12.23,12.38,72595359
25-May-21,12.41,12.52,12.28,12.37,36393483
24-May-21,12.26,12.41,12.18,12.37,25380342
21-May-21,12.44,12.49,12.11,12.26,36889988
20-May-21,12.06,12.64,12.01,12.42,89843106
19-May-21,12.00,12.21,11.88,12.05,35425812
18-May-21,12.07,12.17,11.94,12.14,23064926
17-May-21,12.06,12.12,11.89,12.08,19815466
14-May-21,12.21,12.25,11.87,12.03,48665717
13-May-21,11.98,12.30,11.92,12.09,57090128
12-May-21,12.07,12.15,11.84,11.90,43791556
11-May-21,12.10,12.24,11.98,12.21,31685143
10-May-21,12.24,12.40,12.12,12.21,47079050
07-May-21,11.85,12.58,11.72,12.24,102534364
06-May-21,11.86,12.25,11.75,11.75,68625682
05-May-21,11.84,11.93,11.58,11.85,53741705
04-May-21,12.02,12.03,11.62,11.86,75543598
03-May-21,12.65,13.15,11.88,12.00,253375797
30-Apr-21,12.13,12.23,11.89,12.03,72725328
29-Apr-21,11.66,12.40,11.58,12.18,137612403
28-Apr-21,11.28,11.66,11.22,11.65,56508945
27-Apr-21,11.41,11.53,11.20,11.25,46665876
26-Apr-21,11.40,11.46,11.25,11.40,25298798
23-Apr-21,11.37,11.52,11.23,11.30,29504206
22-Apr-21,11.59,11.71,11.26,11.31,48638120
20-Apr-21,11.35,11.57,11.27,11.57,29878062
19-Apr-21,11.34,11.59,11.22,11.35,41292749
16-Apr-21,11.25,11.35,11.20,11.34,36127028
15-Apr-21,11.48,11.54,11.21,11.30,52447900
14-Apr-21,11.48,11.66,11.41,11.47,28225604
13-Apr-21,11.67,11.67,11.45,11.47,31997979
12-Apr-21,11.75,11.79,11.50,11.70,29630995
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ECOR3

cotações, gráficos e mais...