B3 · ECOR3 · stock
EcoRodovias Infraestrutura e Logística S.A. (ECOR3) stock price history
Every B3 trading session of EcoRodovias Infraestrutura e Logística S.A. from Apr 1, 2010 to Nov 12, 2026: 4,101 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ECOR3 adjusted close, 2010 to 2026
- R$16.70
- All time high, 2020
- R$14.87
- 52 week high, R$4.75 low
- 4,101
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ECOR3 key facts
- EcoRodovias Infraestrutura e Logística S.A. (ECOR3) closed at R$5.64 on Nov 12, 2026 on B3.
- ECOR3's all time high close is R$16.70, set on Jan 28, 2020; its all time low close is R$2.57 on Jan 22, 2016.
- ECOR3's 52 week range is R$4.75 to R$14.87.
- ECOR3 returned -38.7% over the year to Nov 12, 2026 and -29.6% over five years.
- Over ten years ECOR3 returned -11%, -1.2% a year compounded.
- ECOR3's deepest drawdown was -79.4% from Jan 28, 2020 to Feb 10, 2023.
- DataCedar holds 4,101 daily sessions of ECOR3 history from Apr 1, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ECOR3 price chart, 2010 to 2026
ECOR3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -61.8% |
| 3 months | -8.6% |
| 6 months | -30.1% |
| Year to date | -44.8% |
| 1 year | -38.7% |
| 3 years | -18.0% |
| 5 years | -29.6% |
| 10 years | -11.1% |
| Since Apr 1, 2010 | +5.5% |
| Compound annual growth, 16.6 years | +0.3% |
ECOR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$16.70 on Jan 28, 2020
- All time low close
- R$2.57 on Jan 22, 2016
- 52 week high
- R$14.87 on Oct 9, 2026
- 52 week low
- R$4.75 on Nov 3, 2026
- Deepest drawdown
- -79.4% from Jan 28, 2020 to Feb 10, 2023, not yet recovered
- Best single session
- +24.7% on Oct 5, 2026
- Worst single session
- -62.8% on Oct 30, 2026
- Volatility, 1 year annualised
- 112.6%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2025, +162%
- Worst calendar year
- 2024, -54%
ECOR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 1, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$10.24 | R$14.87 | R$4.75 | R$5.64 | -44.8% | 1.7B | 212 |
| 2025 | R$3.94 | R$11.03 | R$3.73 | R$10.22 | +161.7% | 1.1B | 250 |
| 2024 | R$8.37 | R$8.62 | R$3.66 | R$3.90 | -53.8% | 990.3M | 251 |
| 2023 | R$3.89 | R$8.85 | R$3.38 | R$8.44 | +113.9% | 1.2B | 248 |
| 2022 | R$6.55 | R$7.24 | R$3.47 | R$3.95 | -39.1% | 1.4B | 250 |
| 2021 | R$11.81 | R$12.03 | R$6.28 | R$6.48 | -44.6% | 1.3B | 247 |
| 2020 | R$14.47 | R$16.81 | R$7.01 | R$11.69 | -18.0% | 1.1B | 247 |
| 2019 | R$8.28 | R$14.58 | R$6.93 | R$14.26 | +73.8% | 809.4M | 248 |
| 2018 | R$9.98 | R$10.60 | R$5.77 | R$8.20 | -17.8% | 853.2M | 246 |
| 2017 | R$6.41 | R$10.42 | R$6.20 | R$9.98 | +55.5% | 691.6M | 254 |
| 2016 | R$3.71 | R$7.34 | R$2.49 | R$6.41 | +66.7% | 838.5M | 249 |
| 2015 | R$7.62 | R$8.43 | R$3.64 | R$3.85 | -49.2% | 498.3M | 246 |
| 2014 | R$9.44 | R$10.75 | R$6.41 | R$7.57 | -19.8% | 413.2M | 244 |
| 2013 | R$10.54 | R$11.02 | R$8.48 | R$9.45 | -10.0% | 406.3M | 247 |
| 2012 | R$8.23 | R$10.99 | R$7.14 | R$10.50 | +26.6% | 343.5M | 244 |
| 2011 | R$7.36 | R$8.46 | R$6.59 | R$8.29 | +13.4% | 262.8M | 236 |
| 2010 | R$5.34 | R$8.44 | R$4.59 | R$7.32 | n/a | 222.5M | 182 |
ECOR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$5.64 | +15.3% |
| October 2026 | R$4.89 | -45.8% |
| September 2026 | R$9.03 | +23.9% |
| August 2026 | R$7.29 | +5.2% |
| July 2026 | R$6.93 | -7.0% |
| June 2026 | R$7.45 | -1.1% |
| May 2026 | R$7.53 | -11.1% |
| April 2026 | R$8.47 | +4.3% |
| March 2026 | R$8.13 | -21.3% |
| February 2026 | R$10.32 | -9.4% |
| January 2026 | R$11.39 | +11.5% |
| December 2025 | R$10.22 | -2.0% |
About the ECOR3 data
Daily bars. 4,101 sessions from Apr 1, 2010 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AECOR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- EALT3 Electro Aço Altona S.A.
- EALT4 Electro Aço Altona S.A.
- EBAY34 eBay Inc.
- ECOM3 Economatica S.A.
- EDFO11 Fundo de Investimento Imobiliário Edifício Ourinvest
- EDGA11 Fundo de Investimento Imobiliario - FII Edificio Galeria
- EFXB31 Equifax Inc.
- EGDB11 Fundo De Investimento Imobiliario De Desenvolvimento De Escritorios Boutique Res Limitada
Common questions
ECOR3 share price history
