ECOR3.SAECOR3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.83 | $10.86 | $10.47 | $10.50 | 4.42M |
| 1/14/2026 | $10.79 | $10.90 | $10.68 | $10.78 | 2.83M |
| 1/13/2026 | $10.99 | $10.99 | $10.62 | $10.73 | 3.64M |
| 1/12/2026 | $10.98 | $11.12 | $10.89 | $11.05 | 2.39M |
| 1/9/2026 | $11.05 | $11.24 | $10.91 | $10.98 | 3.88M |
| 1/8/2026 | $10.91 | $11.12 | $10.85 | $11.00 | 3.60M |
| 1/7/2026 | $11.02 | $11.10 | $10.89 | $10.90 | 4.10M |
| 1/6/2026 | $10.82 | $11.17 | $10.80 | $11.12 | 5.28M |
| 1/5/2026 | $10.55 | $10.70 | $10.44 | $10.67 | 2.07M |
| 1/2/2026 | $10.62 | $10.66 | $10.45 | $10.51 | 2.47M |
| 12/30/2025 | $10.41 | $10.68 | $10.40 | $10.60 | 1.86M |
| 12/29/2025 | $10.42 | $10.44 | $10.30 | $10.38 | 1.51M |
| 12/26/2025 | $10.43 | $10.46 | $10.33 | $10.46 | 1.34M |
| 12/23/2025 | $10.12 | $10.48 | $10.10 | $10.42 | 2.94M |
| 12/22/2025 | $10.20 | $10.27 | $10.03 | $10.12 | 5.38M |
| 12/19/2025 | $10.03 | $10.31 | $10.02 | $10.23 | 2.68M |
| 12/18/2025 | $9.94 | $10.15 | $9.87 | $10.08 | 7.01M |
| 12/17/2025 | $10.19 | $10.19 | $9.65 | $10.07 | 7.68M |
| 12/16/2025 | $10.65 | $10.65 | $10.14 | $10.27 | 7.02M |
| 12/15/2025 | $10.64 | $10.72 | $10.59 | $10.69 | 2.82M |
| 12/12/2025 | $10.48 | $10.77 | $10.44 | $10.57 | 3.74M |
| 12/11/2025 | $10.28 | $10.71 | $10.26 | $10.46 | 4.26M |
| 12/10/2025 | $10.40 | $10.43 | $10.23 | $10.36 | 2.89M |
| 12/9/2025 | $10.29 | $10.49 | $9.99 | $10.42 | 6.52M |
| 12/8/2025 | $10.65 | $10.77 | $10.37 | $10.50 | 6.59M |
| 12/5/2025 | $11.39 | $11.41 | $10.26 | $10.40 | 8.90M |
| 12/4/2025 | $11.19 | $11.44 | $11.11 | $11.41 | 5.78M |
| 12/3/2025 | $11.16 | $11.23 | $11.04 | $11.14 | 3.81M |
| 12/2/2025 | $11.20 | $11.42 | $11.06 | $11.13 | 7.29M |
| 12/1/2025 | $10.78 | $11.18 | $10.69 | $11.16 | 5.98M |
| 11/28/2025 | $10.64 | $11.03 | $10.57 | $10.82 | 6.96M |
| 11/27/2025 | $10.50 | $10.73 | $10.49 | $10.64 | 2.27M |
| 11/26/2025 | $10.18 | $10.68 | $10.16 | $10.57 | 8.32M |
| 11/25/2025 | $9.82 | $10.17 | $9.77 | $10.14 | 7.58M |
| 11/24/2025 | $9.42 | $9.83 | $9.40 | $9.81 | 3.03M |
| 11/21/2025 | $9.54 | $9.54 | $9.34 | $9.42 | 3.29M |
| 11/19/2025 | $9.43 | $9.67 | $9.42 | $9.54 | 3.71M |
| 11/18/2025 | $9.40 | $9.62 | $9.29 | $9.55 | 4.66M |
| 11/17/2025 | $9.79 | $9.79 | $9.45 | $9.53 | 6.10M |
| 11/14/2025 | $9.56 | $9.78 | $9.55 | $9.74 | 2.81M |
| 11/13/2025 | $9.50 | $9.70 | $9.33 | $9.70 | 5.53M |
| 11/12/2025 | $9.17 | $9.55 | $9.17 | $9.55 | 11.58M |
| 11/11/2025 | $8.69 | $9.25 | $8.69 | $9.03 | 8.20M |
| 11/10/2025 | $8.63 | $8.78 | $8.58 | $8.66 | 10.09M |
| 11/7/2025 | $8.41 | $8.70 | $8.41 | $8.58 | 2.73M |
| 11/6/2025 | $8.39 | $8.57 | $8.23 | $8.49 | 4.99M |
| 11/5/2025 | $8.04 | $8.42 | $7.97 | $8.34 | 4.93M |
| 11/4/2025 | $7.92 | $8.08 | $7.90 | $8.08 | 2.04M |
| 11/3/2025 | $8.01 | $8.11 | $7.89 | $7.97 | 3.99M |
| 10/31/2025 | $7.98 | $8.12 | $7.94 | $7.97 | 3.33M |
| 10/30/2025 | $7.80 | $7.95 | $7.72 | $7.95 | 2.04M |
| 10/29/2025 | $7.89 | $8.01 | $7.85 | $7.89 | 3.85M |
| 10/28/2025 | $7.96 | $7.96 | $7.86 | $7.91 | 2.28M |
| 10/27/2025 | $8.00 | $8.03 | $7.85 | $7.97 | 3.52M |
| 10/24/2025 | $7.92 | $8.02 | $7.88 | $7.93 | 3.82M |
| 10/23/2025 | $7.96 | $8.03 | $7.79 | $7.90 | 1.94M |
| 10/22/2025 | $7.82 | $7.93 | $7.78 | $7.88 | 1.29M |
| 10/21/2025 | $7.86 | $7.98 | $7.75 | $7.80 | 3.13M |
| 10/20/2025 | $7.64 | $7.96 | $7.64 | $7.86 | 2.67M |