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
29/09/2020	-3,44%	-0,42	11,79	12,23	11,72	12,33	69M	14.850
28/09/2020	-4,61%	-0,59	12,21	12,98	12,21	13,15	65M	14.302
25/09/2020	0,47%	0,06	12,80	12,70	12,50	12,89	52M	8.717
24/09/2020	0,71%	0,09	12,74	12,59	12,59	12,95	31M	8.783
23/09/2020	-0,24%	-0,03	12,65	12,69	12,58	12,99	74M	15.841
22/09/2020	2,26%	0,28	12,68	12,42	12,36	12,70	46M	12.347
21/09/2020	-4,54%	-0,59	12,40	12,73	12,31	12,75	74M	17.711
18/09/2020	-1,22%	-0,16	12,99	13,04	12,82	13,09	54M	11.909
17/09/2020	0,54%	0,07	13,15	12,95	12,76	13,19	34M	8.828
16/09/2020	-1,88%	-0,25	13,08	13,39	13,00	13,39	48M	14.596
15/09/2020	-1,99%	-0,27	13,33	13,60	13,17	13,72	45M	10.765

14/09/2020	4,78%	0,62	13,60	13,10	13,07	13,60	52M	11.116
11/09/2020	-2,04%	-0,27	12,98	13,08	12,67	13,17	76M	21.956
10/09/2020	-2,93%	-0,40	13,25	13,71	13,15	13,88	61M	13.855
09/09/2020	0,22%	0,03	13,65	13,67	13,45	14,03	75M	14.218
08/09/2020	0,59%	0,08	13,62	13,35	13,25	13,67	42M	11.018
04/09/2020	3,20%	0,42	13,54	13,14	12,80	13,54	89M	20.355
03/09/2020	-2,02%	-0,27	13,12	13,40	13,03	13,66	54M	14.722
02/09/2020	-0,15%	-0,02	13,39	13,41	13,16	13,55	50M	11.401
01/09/2020	3,79%	0,49	13,41	13,08	12,94	13,50	68M	13.076
31/08/2020	-3,51%	-0,47	12,92	13,31	12,75	13,44	76M	14.822
28/08/2020	5,43%	0,69	13,39	12,71	12,71	13,49	82M	15.761
27/08/2020	-2,46%	-0,32	12,70	13,02	12,60	13,17	80M	20.092
26/08/2020	-3,34%	-0,45	13,02	13,40	12,81	13,48	71M	18.541
25/08/2020	-0,44%	-0,06	13,47	13,58	13,46	13,76	37M	9.425
24/08/2020	0,82%	0,11	13,53	13,46	13,36	13,58	30M	8.449
21/08/2020	-2,12%	-0,29	13,42	13,60	13,35	13,72	44M	9.776
20/08/2020	0,15%	0,02	13,71	13,36	13,22	13,72	50M	11.552
19/08/2020	0,00%	0,00	13,69	13,62	13,40	13,79	56M	13.226
18/08/2020	6,95%	0,89	13,69	12,97	12,92	13,69	109M	17.247
17/08/2020	-4,26%	-0,57	12,80	13,37	12,50	13,42	73M	18.124
14/08/2020	-0,45%	-0,06	13,37	13,36	13,18	13,55	40M	13.024
13/08/2020	-2,04%	-0,28	13,43	13,79	13,37	13,98	36M	10.026
12/08/2020	-1,72%	-0,24	13,71	13,99	13,59	14,21	31M	11.041
11/08/2020	-1,83%	-0,26	13,95	14,22	13,95	14,33	46M	13.036
10/08/2020	-2,27%	-0,33	14,21	14,70	14,04	14,70	42M	10.783
07/08/2020	0,62%	0,09	14,54	14,38	14,13	14,63	67M	13.005
06/08/2020	2,63%	0,37	14,45	14,09	13,94	14,50	42M	11.500
05/08/2020	1,29%	0,18	14,08	14,09	13,77	14,17	61M	13.295
04/08/2020	-1,97%	-0,28	13,90	14,00	13,55	14,08	62M	14.392
03/08/2020	-2,34%	-0,34	14,18	14,70	13,93	14,70	116M	21.053
31/07/2020	6,92%	0,94	14,52	13,83	13,80	14,77	192M	31.910
30/07/2020	1,04%	0,14	13,58	13,36	13,13	13,67	51M	11.415
29/07/2020	0,83%	0,11	13,44	13,39	13,21	13,44	44M	9.878
28/07/2020	-1,84%	-0,25	13,33	13,51	13,12	13,52	80M	12.878
27/07/2020	-1,02%	-0,14	13,58	13,72	13,55	13,86	49M	11.005
24/07/2020	0,88%	0,12	13,72	13,49	13,22	13,72	37M	10.142
23/07/2020	-2,51%	-0,35	13,60	13,90	13,60	14,07	44M	10.487
22/07/2020	-0,64%	-0,09	13,95	14,12	13,64	14,18	64M	14.040
21/07/2020	-2,16%	-0,31	14,04	14,37	13,92	14,42	63M	14.295
20/07/2020	2,94%	0,41	14,35	13,94	13,81	14,36	65M	12.070
17/07/2020	2,12%	0,29	13,94	13,71	13,69	14,03	168M	18.085
16/07/2020	-2,85%	-0,40	13,65	13,97	13,43	14,03	134M	34.808
15/07/2020	0,14%	0,02	14,05	14,21	13,77	14,22	51M	13.153
14/07/2020	1,30%	0,18	14,03	13,88	13,71	14,03	38M	10.786
13/07/2020	-3,08%	-0,44	13,85	14,37	13,85	14,41	46M	11.889
10/07/2020	-0,83%	-0,12	14,29	14,36	14,03	14,44	45M	11.222
09/07/2020	-3,29%	-0,49	14,41	14,93	14,20	14,95	64M	12.771
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	-	-	9,53	9,46	8,52	10,18	50M	21.820

Date,Open,High,Low,Close,Volume
29-Sep-20,12.23,12.33,11.72,11.79,69256719
28-Sep-20,12.98,13.15,12.21,12.21,64688866
25-Sep-20,12.70,12.89,12.50,12.80,52214539
24-Sep-20,12.59,12.95,12.59,12.74,30716694
23-Sep-20,12.69,12.99,12.58,12.65,74478525
22-Sep-20,12.42,12.70,12.36,12.68,46123741
21-Sep-20,12.73,12.75,12.31,12.40,74417614
18-Sep-20,13.04,13.09,12.82,12.99,54239726
17-Sep-20,12.95,13.19,12.76,13.15,34234270
16-Sep-20,13.39,13.39,13.00,13.08,48175255
15-Sep-20,13.60,13.72,13.17,13.33,45281682
14-Sep-20,13.10,13.60,13.07,13.60,52193212
11-Sep-20,13.08,13.17,12.67,12.98,76427919
10-Sep-20,13.71,13.88,13.15,13.25,60713156
09-Sep-20,13.67,14.03,13.45,13.65,75250326
08-Sep-20,13.35,13.67,13.25,13.62,41715685
04-Sep-20,13.14,13.54,12.80,13.54,88839664
03-Sep-20,13.40,13.66,13.03,13.12,54339762
02-Sep-20,13.41,13.55,13.16,13.39,49909969
01-Sep-20,13.08,13.50,12.94,13.41,67836420
31-Aug-20,13.31,13.44,12.75,12.92,76344630
28-Aug-20,12.71,13.49,12.71,13.39,81865372
27-Aug-20,13.02,13.17,12.60,12.70,80275618
26-Aug-20,13.40,13.48,12.81,13.02,70590494
25-Aug-20,13.58,13.76,13.46,13.47,37001431
24-Aug-20,13.46,13.58,13.36,13.53,30014173
21-Aug-20,13.60,13.72,13.35,13.42,44205688
20-Aug-20,13.36,13.72,13.22,13.71,50179943
19-Aug-20,13.62,13.79,13.40,13.69,56201591
18-Aug-20,12.97,13.69,12.92,13.69,109273892
17-Aug-20,13.37,13.42,12.50,12.80,72969813
14-Aug-20,13.36,13.55,13.18,13.37,40444522
13-Aug-20,13.79,13.98,13.37,13.43,36236759
12-Aug-20,13.99,14.21,13.59,13.71,30932830
11-Aug-20,14.22,14.33,13.95,13.95,45812535
10-Aug-20,14.70,14.70,14.04,14.21,42167625
07-Aug-20,14.38,14.63,14.13,14.54,67099004
06-Aug-20,14.09,14.50,13.94,14.45,41799395
05-Aug-20,14.09,14.17,13.77,14.08,61219098
04-Aug-20,14.00,14.08,13.55,13.90,62121628
03-Aug-20,14.70,14.70,13.93,14.18,115596683
31-Jul-20,13.83,14.77,13.80,14.52,192104447
30-Jul-20,13.36,13.67,13.13,13.58,50982139
29-Jul-20,13.39,13.44,13.21,13.44,43842766
28-Jul-20,13.51,13.52,13.12,13.33,80406208
27-Jul-20,13.72,13.86,13.55,13.58,48858195
24-Jul-20,13.49,13.72,13.22,13.72,37036949
23-Jul-20,13.90,14.07,13.60,13.60,43709538
22-Jul-20,14.12,14.18,13.64,13.95,63582120
21-Jul-20,14.37,14.42,13.92,14.04,62777114
20-Jul-20,13.94,14.36,13.81,14.35,65044516
17-Jul-20,13.71,14.03,13.69,13.94,168244922
16-Jul-20,13.97,14.03,13.43,13.65,133885841
15-Jul-20,14.21,14.22,13.77,14.05,50806984
14-Jul-20,13.88,14.03,13.71,14.03,37890098
13-Jul-20,14.37,14.41,13.85,13.85,45548355
10-Jul-20,14.36,14.44,14.03,14.29,45125065
09-Jul-20,14.93,14.95,14.20,14.41,64455771
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

*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
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...