Dark

ECA
UHY ECA S.A.
stock NYSE

Inactive

Jan 24, 2020

3.79USD-6.188%(-0.25)36,090,600

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-24	3.9600	3.9600	3.7000	3.7900	-6.188%	36,090,600	0.000%
2020-01-23	3.9100	4.0500	3.8800	4.0400	+2.538%	35,748,623	-6.188%
2020-01-22	3.9400	3.9900	3.8750	3.9400	-0.505%	21,380,954	-3.807%
2020-01-21	4.0000	4.0200	3.9100	3.9600	-3.178%	20,872,714	-4.293%
2020-01-17	4.2800	4.2800	4.0700	4.0900	-4.439%	20,234,320	-7.335%
2020-01-16	4.2600	4.4400	4.2500	4.2800	+1.182%	15,760,963	-11.449%
2020-01-15	4.2400	4.2800	4.1800	4.2300	-0.236%	17,605,093	-10.402%
2020-01-14	4.3300	4.3400	4.2300	4.2400	-2.529%	22,954,695	-10.613%
2020-01-13	4.3300	4.3500	4.2100	4.3500	0.000%	18,381,684	-12.874%
2020-01-10	4.4300	4.4300	4.2800	4.3500	-2.247%	25,213,023	-12.874%
2020-01-09	4.4500	4.5000	4.2900	4.4500	-1.111%	18,192,374	-14.831%
2020-01-08	4.8700	4.9000	4.4400	4.5000	-7.787%	21,269,058	-15.778%
2020-01-07	4.8500	4.8900	4.7900	4.8800	-0.408%	11,604,488	-22.336%
2020-01-06	4.8600	4.9200	4.7900	4.9000	+2.083%	13,504,128	-22.653%
2020-01-03	4.9100	5.0000	4.7400	4.8000	+1.266%	22,791,588	-21.042%
2020-01-02	4.7400	4.7800	4.6700	4.7400	+1.066%	16,997,126	-20.042%
2019-12-31	4.5700	4.7800	4.5400	4.6900	+1.078%	13,132,329	-19.190%
2019-12-30	4.6400	4.7300	4.6000	4.6400	+0.651%	11,121,709	-18.319%
2019-12-27	4.6700	4.7000	4.6000	4.6100	-1.073%	11,207,019	-17.787%
2019-12-26	4.6000	4.7300	4.5700	4.6600	+1.969%	11,821,906	-18.670%
2019-12-24	4.5200	4.6100	4.5200	4.5700	+1.106%	7,538,836	-17.068%
2019-12-23	4.3300	4.5200	4.3200	4.5200	+4.147%	13,882,968	-16.150%
2019-12-20	4.4800	4.5100	4.3100	4.3400	-3.341%	19,591,589	-12.673%
2019-12-19	4.5000	4.5550	4.4400	4.4900	0.000%	12,776,391	-15.590%
2019-12-18	4.4500	4.5800	4.4400	4.4900	-0.443%	26,401,637	-15.590%
2019-12-17	4.4200	4.5400	4.3800	4.5100	+2.500%	25,255,797	-15.965%
2019-12-16	4.3100	4.5400	4.3100	4.4000	+4.019%	28,363,751	-13.864%
2019-12-13	4.2300	4.4000	4.2000	4.2300	+0.714%	26,123,778	-10.402%
2019-12-12	4.0400	4.2500	4.0200	4.2000	+4.218%	24,872,628	-9.762%
2019-12-11	4.0400	4.0800	3.9700	4.0300	0.000%	16,348,247	-5.955%
2019-12-10	4.1100	4.1600	4.0050	4.0300	-1.467%	15,431,846	-5.955%
2019-12-09	3.9900	4.1400	3.9800	4.0900	+0.988%	13,663,630	-7.335%
2019-12-06	3.9300	4.0700	3.8600	4.0500	+3.053%	27,718,045	-6.420%
2019-12-05	4.0800	4.1200	3.9300	3.9300	-3.440%	15,301,706	-3.562%
2019-12-04	3.9200	4.0900	3.9000	4.0700	+5.714%	23,342,915	-6.880%
2019-12-03	3.8400	3.9500	3.7700	3.8500	-0.773%	21,591,344	-1.558%
2019-12-02	3.9900	4.0400	3.8800	3.8800	-1.523%	17,915,479	-2.320%
2019-11-29	3.9600	3.9900	3.9000	3.9400	-1.990%	7,979,932	-3.807%
2019-11-27	4.0000	4.0400	3.9300	4.0200	+1.259%	12,516,403	-5.721%
2019-11-26	4.1300	4.1300	3.9400	3.9700	-3.641%	16,886,729	-4.534%
2019-11-25	4.0500	4.1400	3.9600	4.1200	+0.733%	14,398,181	-8.010%
2019-11-22	4.1900	4.2600	4.0700	4.0900	-2.387%	11,001,245	-7.335%
2019-11-21	4.1000	4.2400	4.0400	4.1900	+3.202%	14,792,570	-9.547%
2019-11-20	3.9600	4.2300	3.9100	4.0600	+2.525%	18,664,822	-6.650%
2019-11-19	4.1200	4.1200	3.9300	3.9600	-5.036%	21,264,988	-4.293%
2019-11-18	4.3200	4.3200	4.1200	4.1700	-4.358%	18,778,236	-9.113%
2019-11-15	4.3600	4.4650	4.3300	4.3600	+0.461%	15,908,498	-13.073%
2019-11-14	4.4600	4.5000	4.3200	4.3400	-1.810%	12,950,667	-12.673%
2019-11-13	4.4700	4.5200	4.4100	4.4200	-1.996%	17,038,032	-14.253%
2019-11-12	4.6300	4.6700	4.5000	4.5100	-1.743%	14,789,362	-15.965%
2019-11-11	4.6900	4.7350	4.5900	4.5900	-5.165%	13,570,029	-17.429%
2019-11-08	4.6300	4.8550	4.5300	4.8400	+3.640%	21,514,578	-21.694%
2019-11-07	4.7600	4.8300	4.6500	4.6700	+0.430%	20,280,620	-18.844%
2019-11-06	4.7900	4.9300	4.6150	4.6500	-3.527%	25,901,699	-18.495%
2019-11-05	4.5200	4.8400	4.5200	4.8200	+7.830%	46,625,528	-21.369%
2019-11-04	4.2200	4.4800	4.2000	4.4700	+7.452%	40,135,651	-15.213%
2019-11-01	3.9200	4.1600	3.8700	4.1600	+5.852%	48,339,532	-8.894%
2019-10-31	4.2500	4.2500	3.8100	3.9300	-5.755%	68,012,836	-3.562%
2019-10-30	4.3500	4.3800	4.1500	4.1700	-3.695%	21,882,460	-9.113%
2019-10-29	4.1400	4.3800	4.1100	4.3300	+3.837%	19,784,268	-12.471%
2019-10-28	4.3000	4.3700	4.1200	4.1700	-2.113%	17,771,370	-9.113%
2019-10-25	4.1200	4.2675	4.0700	4.2600	+2.651%	17,663,810	-11.033%
2019-10-24	4.1400	4.2000	4.0500	4.1500	+1.467%	19,687,783	-8.675%
2019-10-23	4.0400	4.1700	3.9800	4.0900	+0.245%	25,371,481	-7.335%
2019-10-22	4.0600	4.1500	3.9600	4.0800	+0.990%	20,192,962	-7.108%
2019-10-21	4.0700	4.1000	3.9900	4.0400	-0.493%	17,533,150	-6.188%
2019-10-18	4.2500	4.2800	4.0600	4.0600	-3.791%	15,714,042	-6.650%
2019-10-17	4.2700	4.3100	4.2000	4.2200	-0.939%	13,917,373	-10.190%
2019-10-16	4.2700	4.4200	4.2500	4.2600	-0.699%	12,062,626	-11.033%
2019-10-15	4.2900	4.3950	4.1500	4.2900	+0.468%	21,198,919	-11.655%
2019-10-14	4.3900	4.3900	4.1900	4.2700	-3.394%	12,019,375	-11.241%
2019-10-11	4.3500	4.4400	4.3300	4.4200	+3.271%	15,789,495	-14.253%
2019-10-10	4.2000	4.3300	4.1700	4.2800	+2.885%	21,384,806	-11.449%
2019-10-09	4.2700	4.3100	4.1400	4.1600	-0.716%	21,457,711	-8.894%
2019-10-08	4.4500	4.4700	4.1900	4.1900	-7.095%	24,272,946	-9.547%
2019-10-07	4.4050	4.5300	4.3200	4.5100	+1.577%	20,787,367	-15.965%
2019-10-04	4.4800	4.5100	4.3200	4.4400	-0.225%	18,979,584	-14.640%
2019-10-03	4.2200	4.4500	4.1800	4.4500	+4.460%	24,516,275	-14.831%
2019-10-02	4.4200	4.4400	4.2600	4.2600	-4.270%	26,611,128	-11.033%
2019-10-01	4.6000	4.6600	4.3800	4.4500	-3.261%	36,397,327	-14.831%
2019-09-30	4.6000	4.6200	4.4700	4.6000	-0.217%	23,230,618	-17.609%
2019-09-27	4.5400	4.6500	4.5300	4.6100	-0.432%	19,074,487	-17.787%
2019-09-26	4.6400	4.6629	4.5700	4.6300	-1.068%	18,103,231	-18.143%
2019-09-25	4.6300	4.7800	4.6100	4.6800	-0.847%	15,906,132	-19.017%
2019-09-24	5.0300	5.0300	4.6900	4.7200	-6.349%	18,920,098	-19.703%
2019-09-23	4.8900	5.0600	4.8500	5.0400	+3.067%	20,484,935	-24.802%
2019-09-20	4.9500	4.9900	4.8450	4.8900	-0.407%	13,651,464	-22.495%
2019-09-19	5.1200	5.1300	4.9100	4.9100	-2.386%	14,454,847	-22.811%
2019-09-18	5.0900	5.1950	4.9500	5.0300	-2.896%	27,876,540	-24.652%
2019-09-17	5.5300	5.5504	5.1600	5.1800	-6.498%	38,221,738	-26.834%
2019-09-16	5.2800	5.7500	5.1200	5.5400	+16.632%	79,277,528	-31.588%
2019-09-13	4.7200	4.8200	4.6700	4.7500	+1.496%	15,382,278	-20.211%
2019-09-12	4.6100	4.7700	4.5500	4.6800	-1.266%	19,010,543	-19.017%
2019-09-11	4.7500	4.8700	4.6500	4.7400	+0.851%	24,644,380	-20.042%
2019-09-10	4.7900	4.8500	4.6700	4.7000	-0.424%	22,998,242	-19.362%
2019-09-09	4.6100	4.8200	4.5603	4.7200	+4.194%	24,499,557	-19.703%
2019-09-06	4.5500	4.5700	4.4800	4.5300	-1.307%	15,173,145	-16.336%
2019-09-05	4.5000	4.6400	4.4550	4.5900	+3.146%	23,303,050	-17.429%
2019-09-04	4.4700	4.5050	4.4100	4.4500	+1.831%	16,382,681	-14.831%
2019-09-03	4.3300	4.3800	4.2700	4.3700	-1.577%	20,824,487	-13.272%
2019-08-30	4.4900	4.5100	4.3700	4.4400	-1.114%	21,702,519	-14.640%
2019-08-29	4.3900	4.5100	4.3200	4.4900	+3.935%	26,138,902	-15.590%
2019-08-28	4.3600	4.4400	4.2900	4.3200	+0.232%	31,399,934	-12.269%
2019-08-27	4.2400	4.3200	4.2100	4.3100	+1.891%	27,119,797	-12.065%
2019-08-26	4.2600	4.2900	4.1700	4.2300	+2.174%	22,671,828	-10.402%
2019-08-23	4.1700	4.2200	4.0450	4.1400	-3.044%	25,401,882	-8.454%
2019-08-22	4.3700	4.4300	4.2600	4.2700	-1.386%	18,056,507	-11.241%
2019-08-21	4.4500	4.5200	4.3100	4.3300	-1.591%	14,142,262	-12.471%
2019-08-20	4.3900	4.4200	4.2600	4.4000	-0.452%	15,440,255	-13.864%
2019-08-19	4.2900	4.4300	4.2500	4.4200	+4.739%	22,015,929	-14.253%
2019-08-16	4.1400	4.2200	4.1250	4.2200	+1.932%	25,171,378	-10.190%
2019-08-15	4.1700	4.1700	4.0000	4.1400	-1.896%	37,807,101	-8.454%
2019-08-14	4.3300	4.3900	4.1200	4.2200	-4.740%	30,583,393	-10.190%
2019-08-13	4.3200	4.5500	4.2700	4.4300	+1.489%	41,892,636	-14.447%
2019-08-12	4.3000	4.3900	4.2201	4.3650	+1.276%	24,950,566	-13.173%
2019-08-09	4.2800	4.3600	4.2250	4.3100	+1.891%	14,733,464	-12.065%
2019-08-08	4.2600	4.3300	4.1500	4.2300	+1.439%	26,715,458	-10.402%
2019-08-07	4.0100	4.2400	3.9300	4.1700	+1.707%	28,545,706	-9.113%
2019-08-06	4.3000	4.3800	4.0500	4.1000	-3.529%	28,190,662	-7.561%
2019-08-05	4.2700	4.3100	4.1050	4.2500	-3.409%	18,058,637	-10.824%
2019-08-02	4.5000	4.5600	4.2600	4.4000	-1.786%	28,081,177	-13.864%
2019-08-01	4.5300	4.5600	4.3700	4.4800	-1.969%	38,022,208	-15.402%
2019-07-31	4.5700	4.7500	4.4400	4.5700	+4.100%	45,348,133	-17.068%
2019-07-30	4.1000	4.4800	4.0500	4.3900	+6.553%	37,274,649	-13.667%
2019-07-29	4.2500	4.2800	4.0350	4.1200	-1.905%	28,981,347	-8.010%
2019-07-26	4.4100	4.4100	4.1350	4.2000	-4.328%	31,567,201	-9.762%
2019-07-25	4.7100	4.7200	4.3700	4.3900	-5.591%	18,818,665	-13.667%
2019-07-24	4.6300	4.7600	4.6000	4.6500	+0.216%	18,791,098	-18.495%
2019-07-23	4.6200	4.6900	4.5800	4.6400	+0.651%	13,962,288	-18.319%
2019-07-22	4.5400	4.6500	4.5400	4.6100	+1.319%	16,610,132	-17.787%
2019-07-19	4.3700	4.5600	4.3400	4.5500	+4.358%	21,848,231	-16.703%
2019-07-18	4.4700	4.4700	4.3100	4.3600	-2.022%	19,820,094	-13.073%
2019-07-17	4.6700	4.6800	4.4500	4.4500	-4.301%	19,613,915	-14.831%
2019-07-16	4.7700	4.8000	4.5300	4.6500	-2.105%	24,358,143	-18.495%
2019-07-15	5.0000	5.0400	4.7400	4.7500	-5.190%	24,225,302	-20.211%
2019-07-12	5.1000	5.1100	4.9700	5.0100	-1.572%	17,942,022	-24.351%
2019-07-11	5.0500	5.1200	4.9900	5.0900	+2.004%	25,941,135	-25.540%
2019-07-10	4.9200	5.0200	4.8900	4.9900	+3.099%	20,664,391	-24.048%
2019-07-09	4.8300	4.8500	4.7000	4.8400	0.000%	16,709,597	-21.694%
2019-07-08	4.9500	5.1000	4.8300	4.8400	-2.024%	40,965,872	-21.694%
2019-07-05	4.9100	4.9500	4.8400	4.9400	+0.407%	15,190,425	-23.279%
2019-07-03	5.0100	5.0200	4.8600	4.9200	-0.806%	12,022,937	-22.967%
2019-07-02	5.1300	5.1600	4.9400	4.9600	-3.502%	26,243,786	-23.589%
2019-07-01	5.2600	5.3150	5.1000	5.1400	+0.195%	20,972,607	-26.265%
2019-06-28	5.0400	5.1450	4.9700	5.1300	+2.395%	17,137,419	-26.121%
2019-06-27	5.0600	5.0900	4.9900	5.0100	-0.595%	17,617,188	-24.351%
2019-06-26	4.9200	5.1500	4.8800	5.0400	+4.782%	23,656,898	-24.802%
2019-06-25	4.7800	4.8850	4.7200	4.8100	+0.628%	20,002,281	-21.206%
2019-06-24	4.9500	4.9550	4.7600	4.7800	-2.648%	18,814,319	-20.711%
2019-06-21	4.9900	5.0400	4.8750	4.9100	-1.008%	14,666,218	-22.811%
2019-06-20	4.9800	5.1400	4.9200	4.9600	+2.905%	28,685,767	-23.589%
2019-06-19	4.9200	4.9400	4.7900	4.8200	-1.230%	14,364,200	-21.369%
2019-06-18	4.9200	5.0300	4.8300	4.8800	+1.455%	21,134,398	-22.336%
2019-06-17	4.6400	4.8250	4.5600	4.8100	+3.219%	18,569,876	-21.206%
2019-06-14	4.9000	4.9150	4.6300	4.6600	-5.668%	28,808,137	-18.670%
2019-06-13	4.9300	4.9500	4.8150	4.9400	+3.564%	21,303,359	-23.279%
2019-06-12	5.0400	5.0700	4.7600	4.7700	-6.836%	30,220,407	-20.545%
2019-06-11	5.1300	5.2295	5.1100	5.1200	+1.386%	30,966,680	-25.977%
2019-06-10	5.1900	5.2200	4.9800	5.0500	+0.198%	26,694,584	-24.950%
2019-06-07	5.1600	5.1700	5.0300	5.0400	-1.754%	29,479,695	-24.802%
2019-06-06	5.0300	5.1400	4.8800	5.1300	+2.600%	33,428,949	-26.121%
2019-06-05	5.3400	5.3900	4.9900	5.0000	-6.890%	29,119,640	-24.200%
2019-06-04	5.4100	5.4200	5.2900	5.3700	+0.562%	21,109,602	-29.423%
2019-06-03	5.3300	5.3800	5.2100	5.3400	+1.328%	28,335,681	-29.026%
2019-05-31	5.3400	5.4500	5.2400	5.2700	-4.529%	28,165,411	-28.083%
2019-05-30	5.8300	5.8700	5.5000	5.5200	-5.802%	27,377,118	-31.341%
2019-05-29	5.7300	5.8600	5.6100	5.8600	0.000%	25,246,531	-35.324%
2019-05-28	6.0000	6.0000	5.8000	5.8600	-0.846%	25,579,491	-35.324%
2019-05-24	6.1000	6.1300	5.8500	5.9100	-1.500%	28,502,188	-35.871%
2019-05-23	6.3000	6.3000	5.9200	6.0000	-7.407%	36,807,005	-36.833%
2019-05-22	6.7700	6.8250	6.4800	6.4800	-5.124%	20,204,624	-41.512%
2019-05-21	6.6300	6.8300	6.5900	6.8300	+3.017%	14,121,368	-44.510%
2019-05-20	6.6400	6.6700	6.5300	6.6300	-0.301%	14,288,897	-42.836%
2019-05-17	6.7100	6.8550	6.6400	6.6500	-2.206%	16,443,145	-43.008%
2019-05-16	6.8000	6.9000	6.7800	6.8000	+0.890%	17,172,766	-44.265%
2019-05-15	6.5800	6.8100	6.5275	6.7400	+0.747%	14,619,411	-43.769%
2019-05-14	6.4900	6.7800	6.4700	6.6900	+4.695%	21,458,730	-43.348%
2019-05-13	6.5900	6.6200	6.3350	6.3900	-3.035%	20,404,481	-40.689%
2019-05-10	6.6800	6.7300	6.5700	6.5900	-1.788%	16,717,247	-42.489%
2019-05-09	6.7700	6.7800	6.5450	6.7100	-2.044%	22,156,613	-43.517%
2019-05-08	6.8200	6.9500	6.7800	6.8500	+0.146%	19,326,328	-44.672%
2019-05-07	6.7300	6.8400	6.6600	6.8400	-0.146%	23,083,300	-44.591%
2019-05-06	6.5600	6.8800	6.5600	6.8500	+1.331%	17,148,731	-44.672%
2019-05-03	6.5700	6.7800	6.4900	6.7600	+3.681%	19,970,971	-43.935%
2019-05-02	6.5600	6.7100	6.4200	6.5200	-2.541%	24,410,622	-41.871%
2019-05-01	6.9100	6.9100	6.6800	6.6900	-3.463%	31,156,495	-43.348%
2019-04-30	7.2500	7.4300	6.8800	6.9300	-2.394%	46,227,970	-45.310%
2019-04-29	7.0700	7.2200	7.0450	7.1000	-0.560%	31,807,672	-46.620%
2019-04-26	7.2900	7.2900	7.0500	7.1400	-2.989%	23,076,125	-46.919%
2019-04-25	7.5000	7.6400	7.3300	7.3600	-2.258%	26,059,103	-48.505%
2019-04-24	7.7000	7.7000	7.4300	7.5300	-1.181%	31,299,322	-49.668%
2019-04-23	7.4700	7.7000	7.4700	7.6200	+1.736%	26,768,833	-50.262%
2019-04-22	7.3500	7.5150	7.2700	7.4900	+3.596%	20,185,460	-49.399%
2019-04-18	7.2600	7.3150	7.1700	7.2300	-0.550%	15,321,427	-47.580%
2019-04-17	7.3500	7.4100	7.1900	7.2700	0.000%	17,818,619	-47.868%
2019-04-16	7.3900	7.4200	7.2300	7.2700	-1.088%	17,518,327	-47.868%
2019-04-15	7.5400	7.6558	7.2950	7.3500	-2.906%	29,983,872	-48.435%
2019-04-12	7.3900	7.6000	7.3400	7.5700	+5.874%	41,423,584	-49.934%
2019-04-11	7.1400	7.3400	7.0600	7.1500	-1.107%	27,176,260	-46.993%
2019-04-10	6.9800	7.2600	6.9650	7.2300	+4.179%	25,771,616	-47.580%
2019-04-09	7.2400	7.2600	6.9300	6.9400	-4.539%	29,595,897	-45.389%
2019-04-08	7.2200	7.3400	7.1900	7.2700	+1.536%	24,561,711	-47.868%
2019-04-05	6.9700	7.2052	6.9350	7.1600	+3.170%	27,469,056	-47.067%
2019-04-04	6.8800	6.9850	6.7350	6.9400	+1.314%	38,382,542	-45.389%
2019-04-03	7.2600	7.2900	6.8000	6.8500	-4.861%	58,449,760	-44.672%
2019-04-02	7.4400	7.4450	7.1500	7.2000	-2.703%	20,483,964	-47.361%
2019-04-01	7.3900	7.4600	7.3350	7.4000	+2.210%	18,978,530	-48.784%
2019-03-29	7.2300	7.3750	7.2100	7.2400	+1.543%	18,685,290	-47.652%
2019-03-28	7.0700	7.1750	7.0600	7.1300	-0.280%	18,524,611	-46.844%
2019-03-27	7.1800	7.2700	7.1000	7.1500	-0.832%	15,254,013	-46.993%
2019-03-26	7.0400	7.2100	7.0200	7.2100	+4.191%	24,156,454	-47.434%
2019-03-25	6.9800	7.0600	6.8600	6.9200	-1.425%	26,162,963	-45.231%
2019-03-22	7.3100	7.3100	6.9100	7.0200	-4.878%	30,645,595	-46.011%
2019-03-21	7.4700	7.5300	7.3600	7.3800	-1.731%	29,985,822	-48.645%
2019-03-20	7.3200	7.5800	7.2900	7.5100	+2.177%	35,761,317	-49.534%
2019-03-19	7.6400	7.6500	7.3300	7.3500	-1.738%	22,315,530	-48.435%
2019-03-18	7.2900	7.5300	7.2800	7.4800	+3.030%	20,803,062	-49.332%
2019-03-15	7.2700	7.3200	7.1500	7.2600	+0.276%	20,361,813	-47.796%
2019-03-14	7.2500	7.4000	7.2000	7.2400	-0.686%	20,961,662	-47.652%
2019-03-13	7.2200	7.3299	7.1500	7.2900	+2.532%	26,044,091	-48.011%
2019-03-12	6.9100	7.1600	6.8900	7.1100	+3.947%	34,170,364	-46.695%
2019-03-11	6.7600	6.9900	6.7300	6.8400	+2.703%	29,348,294	-44.591%
2019-03-08	6.6900	6.7500	6.4300	6.6600	-2.203%	26,197,355	-43.093%
2019-03-07	6.9900	7.0100	6.7900	6.8100	-2.436%	24,365,872	-44.347%
2019-03-06	7.2000	7.2500	6.9350	6.9800	-4.252%	33,594,352	-45.702%
2019-03-05	7.3000	7.3800	7.1850	7.2900	+0.691%	30,703,075	-48.011%
2019-03-04	7.3400	7.4000	7.0500	7.2400	-0.275%	43,829,944	-47.652%
2019-03-01	7.3600	7.4200	7.1600	7.2600	+0.138%	37,057,583	-47.796%
2019-02-28	7.1700	7.3800	7.0500	7.2500	+5.225%	59,432,654	-47.724%
2019-02-27	7.0200	7.0600	6.8800	6.8900	-0.863%	30,201,912	-44.993%
2019-02-26	7.0600	7.2400	6.9100	6.9500	-1.418%	30,908,386	-45.468%
2019-02-25	6.8700	7.0600	6.8600	7.0500	+2.322%	31,149,442	-46.241%
2019-02-22	6.9800	7.0100	6.8700	6.8900	+0.145%	30,840,258	-44.993%
2019-02-21	6.9400	7.0300	6.7900	6.8800	-0.290%	26,723,057	-44.913%
2019-02-20	6.7000	7.0050	6.6600	6.9000	+1.322%	34,785,373	-45.072%
2019-02-19	6.8900	6.9400	6.7700	6.8100	-1.304%	34,624,623	-44.347%
2019-02-15	6.6500	6.9200	6.6400	6.9000	+5.505%	32,178,312	-45.072%
2019-02-14	6.3600	6.6300	6.3400	6.5400	+2.188%	169,224,691	-42.049%
2019-02-13	6.1396	6.4200	6.1200	6.4000	+4.746%	58,958,920	-40.781%
2019-02-12	6.2500	6.4500	6.0700	6.1100	+0.164%	65,139,118	-37.971%
2019-02-11	6.0300	6.2400	5.9450	6.1000	-0.164%	41,538,005	-37.869%
2019-02-08	6.3200	6.3300	5.9900	6.1100	-3.016%	46,242,843	-37.971%
2019-02-07	6.6800	6.7000	6.2600	6.3000	-6.389%	29,817,620	-39.841%
2019-02-06	6.7500	6.8700	6.6800	6.7300	-1.029%	23,668,320	-43.685%
2019-02-05	7.0000	7.0350	6.7800	6.8000	-2.996%	22,999,836	-44.265%
2019-02-04	6.7900	7.0200	6.7100	7.0100	+1.890%	18,528,965	-45.934%
2019-02-01	6.9100	7.0200	6.7900	6.8800	0.000%	24,409,011	-44.913%
2019-01-31	6.9700	7.1000	6.8250	6.8800	-1.714%	24,266,059	-44.913%
2019-01-30	6.8900	7.0100	6.8500	7.0000	+2.041%	24,097,089	-45.857%
2019-01-29	7.0000	7.0400	6.8500	6.8600	-0.867%	21,107,429	-44.752%
2019-01-28	6.8300	6.9600	6.7300	6.9200	-0.860%	19,227,068	-45.231%
2019-01-25	7.0400	7.1000	6.9600	6.9800	+0.867%	30,875,818	-45.702%
2019-01-24	6.7600	6.9500	6.7000	6.9200	+2.671%	24,385,936	-45.231%
2019-01-23	6.8278	6.8400	6.6700	6.7400	-0.148%	22,372,643	-43.769%
2019-01-22	6.8600	6.9300	6.7400	6.7500	-4.255%	24,781,003	-43.852%
2019-01-18	7.0550	7.1200	6.9200	7.0500	+1.879%	27,514,857	-46.241%
2019-01-17	6.8200	7.0200	6.7200	6.9200	+0.581%	30,024,482	-45.231%
2019-01-16	6.8800	6.9600	6.7900	6.8800	0.000%	21,503,127	-44.913%
2019-01-15	6.9200	6.9900	6.8100	6.8800	+0.585%	22,051,090	-44.913%
2019-01-14	6.6300	6.9200	6.6300	6.8400	+1.484%	30,445,703	-44.591%
2019-01-11	6.5500	6.8800	6.4700	6.7400	+1.813%	56,121,471	-43.769%
2019-01-10	6.4000	6.6700	6.3000	6.6200	+2.003%	38,150,939	-42.749%
2019-01-09	6.5500	6.6000	6.0900	6.4900	+1.248%	60,333,422	-41.602%
2019-01-08	6.3700	6.5850	6.3300	6.4100	+2.070%	26,851,660	-40.874%
2019-01-07	6.3800	6.4700	6.1550	6.2800	+0.803%	40,746,290	-39.650%
2019-01-04	6.2400	6.3900	6.1200	6.2300	+2.975%	32,104,608	-39.165%
2019-01-03	5.9700	6.1100	5.8400	6.0500	+1.171%	20,828,381	-37.355%
2019-01-02	5.6000	6.0600	5.5300	5.9800	+3.460%	19,537,408	-36.622%
2018-12-31	5.9100	5.9650	5.6800	5.7800	-0.687%	16,831,899	-34.429%
2018-12-28	5.8700	5.9550	5.6650	5.8200	+0.172%	17,897,527	-34.880%
2018-12-27	5.5600	5.8250	5.4500	5.8100	+0.345%	22,458,188	-34.768%
2018-12-26	5.1800	5.8100	5.0000	5.7900	+13.307%	19,952,275	-34.542%
2018-12-24	5.3000	5.3900	5.0900	5.1100	-5.019%	9,611,362	-25.832%
2018-12-21	5.5500	5.6600	5.3100	5.3800	-3.063%	21,914,498	-29.554%
2018-12-20	5.6500	5.8950	5.5250	5.5500	-2.802%	17,979,768	-31.712%
2018-12-19	5.6200	5.9700	5.6100	5.7100	+2.330%	25,171,702	-33.625%
2018-12-18	5.7300	5.8000	5.5600	5.5800	-2.618%	21,246,325	-32.079%
2018-12-17	5.7900	5.9354	5.7000	5.7300	-1.377%	18,417,058	-33.857%
2018-12-14	6.1121	6.1400	5.7800	5.8100	-6.592%	18,752,587	-34.768%
2018-12-13	6.3300	6.3400	6.1300	6.2200	-1.582%	17,732,194	-39.068%
2018-12-12	6.2900	6.5550	6.2600	6.3200	+2.431%	16,562,231	-40.032%
2018-12-11	6.3700	6.4300	6.0900	6.1700	-0.963%	17,503,259	-38.574%
2018-12-10	6.3300	6.3800	6.0600	6.2300	-3.110%	14,816,004	-39.165%
2018-12-07	6.7500	6.7600	6.4000	6.4300	-0.618%	30,717,811	-41.058%
2018-12-06	6.5900	6.6000	6.3100	6.4700	-4.148%	30,666,441	-41.422%
2018-12-04	7.1300	7.1500	6.7150	6.7500	-5.063%	22,977,230	-43.852%
2018-12-03	7.0100	7.1500	6.9300	7.1100	+5.804%	32,740,567	-46.695%
2018-11-30	6.8800	6.9200	6.6400	6.7200	-3.587%	30,947,607	-43.601%
2018-11-29	6.9300	7.0900	6.8300	6.9700	+1.161%	19,453,537	-45.624%
2018-11-28	6.8500	6.9800	6.7000	6.8900	+0.291%	20,520,653	-44.993%
2018-11-27	7.0500	7.0750	6.7900	6.8700	-2.415%	21,280,699	-44.833%
2018-11-26	7.2200	7.2750	7.0100	7.0400	-1.124%	15,319,125	-46.165%
2018-11-23	7.2300	7.2900	7.0700	7.1200	-3.654%	9,431,065	-46.770%
2018-11-21	7.1400	7.5300	7.1400	7.3900	+4.674%	29,946,666	-48.714%
2018-11-20	7.4400	7.4400	6.9900	7.0600	-7.105%	32,173,112	-46.317%
2018-11-19	7.5300	7.7400	7.4700	7.6000	-0.262%	26,873,300	-50.132%
2018-11-16	7.8100	7.8400	7.4100	7.6200	-1.931%	37,458,024	-50.262%
2018-11-15	7.7700	7.8900	7.6100	7.7700	0.000%	42,950,946	-51.223%
2018-11-14	8.3500	8.3900	7.6100	7.7700	-4.074%	53,975,076	-51.223%
2018-11-13	8.4200	8.5300	8.0600	8.1000	-3.686%	46,242,010	-53.210%
2018-11-12	8.9700	9.0100	8.3900	8.4100	-4.972%	28,282,407	-54.935%
2018-11-09	8.5400	8.9100	8.4300	8.8500	+1.607%	31,629,090	-57.175%
2018-11-08	8.7600	9.0500	8.6600	8.7100	-0.797%	40,726,203	-56.487%
2018-11-07	8.8400	8.9300	8.6000	8.7800	+0.804%	45,924,795	-56.834%
2018-11-06	8.9100	8.9600	8.6600	8.7100	-1.914%	25,170,988	-56.487%
2018-11-05	8.7300	8.9100	8.6000	8.8800	+3.860%	40,665,571	-57.320%
2018-11-02	8.8800	9.0700	8.4400	8.5500	-4.576%	63,446,889	-55.673%
2018-11-01	8.6700	9.0200	8.4400	8.9600	-12.500%	117,270,438	-57.701%
2018-10-31	10.2000	10.4900	10.1700	10.2400	+1.992%	14,962,157	-62.988%
2018-10-30	9.8800	10.1150	9.6900	10.0400	+1.312%	17,078,863	-62.251%
2018-10-29	10.3100	10.3600	9.7339	9.9100	-3.317%	12,638,728	-61.756%
2018-10-26	10.3200	10.5850	10.1800	10.2500	-2.751%	18,024,461	-63.024%
2018-10-25	10.3354	10.6500	10.1800	10.5400	+3.333%	13,571,583	-64.042%
2018-10-24	10.7500	10.8900	10.1950	10.2000	-4.315%	9,901,365	-62.843%
2018-10-23	10.9300	10.9300	10.3700	10.6600	-5.244%	15,986,041	-64.447%
2018-10-22	11.1900	11.3000	11.0100	11.2500	+0.536%	8,799,542	-66.311%
2018-10-19	11.1900	11.5100	11.1500	11.1900	+0.720%	17,566,071	-66.130%
2018-10-18	11.0800	11.3400	10.9200	11.1100	-1.069%	17,911,107	-65.887%
2018-10-17	11.2400	11.2900	10.9500	11.2300	-0.883%	8,479,243	-66.251%
2018-10-16	11.3700	11.4700	11.2750	11.3300	+0.265%	7,126,268	-66.549%
2018-10-15	11.3600	11.5000	11.1200	11.3000	+0.089%	7,821,367	-66.460%
2018-10-12	11.5700	11.6300	11.0400	11.2900	-0.353%	16,458,891	-66.430%
2018-10-11	11.5000	11.8900	11.2500	11.3300	-3.410%	16,500,661	-66.549%
2018-10-10	12.5600	12.5800	11.6800	11.7300	-6.979%	19,752,800	-67.690%
2018-10-09	12.5800	12.8200	12.4100	12.6100	+0.719%	10,988,664	-69.944%
2018-10-08	12.6800	12.7600	12.2100	12.5200	-2.034%	8,558,596	-69.728%
2018-10-05	12.9800	13.1000	12.6800	12.7800	-1.768%	5,735,556	-70.344%
2018-10-04	13.3600	13.4500	12.8300	13.0100	-3.415%	11,074,192	-70.869%
2018-10-03	13.2300	13.4800	13.0500	13.4700	+2.200%	10,293,527	-71.863%
2018-10-02	13.4300	13.4850	12.9200	13.1800	-2.226%	10,256,554	-71.244%
2018-10-01	13.3000	13.6100	13.2400	13.4800	+2.822%	16,170,388	-71.884%
2018-09-28	13.0800	13.4200	13.0800	13.1100	-0.304%	8,156,852	-71.091%
2018-09-27	13.2200	13.2200	13.0700	13.1500	+0.844%	4,608,534	-71.179%
2018-09-26	13.1600	13.3200	13.0300	13.0400	-1.733%	7,279,294	-70.936%
2018-09-25	13.1600	13.3799	13.1500	13.2700	+1.530%	8,906,167	-71.439%
2018-09-24	12.8900	13.2200	12.8300	13.0700	+3.320%	7,290,507	-71.002%
2018-09-21	12.7100	12.7700	12.5400	12.6500	+0.079%	7,780,290	-70.040%
2018-09-20	12.7000	12.7800	12.5600	12.6400	+0.158%	6,884,969	-70.016%
2018-09-19	12.5200	12.7200	12.3700	12.6200	+1.122%	8,067,961	-69.968%
2018-09-18	12.1300	12.5000	12.1100	12.4800	+4.874%	15,076,246	-69.631%
2018-09-17	12.2900	12.3000	11.8650	11.9000	-2.219%	10,907,166	-68.151%
2018-09-14	12.0300	12.3300	12.0300	12.1700	+0.662%	6,334,972	-68.858%
2018-09-13	12.2400	12.2500	11.9550	12.0900	-1.467%	10,995,467	-68.652%
2018-09-12	12.4500	12.5400	12.1500	12.2700	+0.082%	19,672,408	-69.112%
2018-09-11	11.9800	12.3200	11.8650	12.2600	+2.082%	7,729,764	-69.086%
2018-09-10	12.3100	12.3800	11.9950	12.0100	-1.879%	6,524,914	-68.443%
2018-09-07	12.3800	12.4400	12.1500	12.2400	-2.158%	9,038,565	-69.036%
2018-09-06	12.8900	12.8900	12.3800	12.5100	-3.398%	12,756,351	-69.704%
2018-09-05	12.9700	13.0100	12.6800	12.9500	-0.538%	5,470,185	-70.734%
2018-09-04	13.3400	13.3400	12.9950	13.0200	-1.884%	4,629,340	-70.891%
2018-08-31	13.2700	13.3100	13.1800	13.2700	-1.044%	5,358,784	-71.439%
2018-08-30	13.2800	13.4900	13.2300	13.4100	+0.525%	6,766,260	-71.738%
2018-08-29	13.1100	13.4000	13.0500	13.3400	+2.615%	8,132,311	-71.589%
2018-08-28	13.1300	13.2150	12.8900	13.0000	-0.536%	5,594,057	-70.846%
2018-08-27	13.0000	13.1200	12.9600	13.0700	+0.616%	4,071,795	-71.002%
2018-08-24	12.9600	13.1900	12.9300	12.9900	+1.484%	4,063,271	-70.824%
2018-08-23	12.7100	12.8600	12.6200	12.8000	-1.082%	4,589,866	-70.391%
2018-08-22	12.8800	13.0500	12.8200	12.9400	+2.131%	4,557,847	-70.711%
2018-08-21	12.6100	12.8500	12.5700	12.6700	+1.441%	5,091,004	-70.087%
2018-08-20	12.5400	12.5950	12.4500	12.4900	-0.636%	3,445,972	-69.656%
2018-08-17	12.6600	12.7400	12.4050	12.5700	+0.159%	5,296,611	-69.849%
2018-08-16	12.7100	12.8650	12.5200	12.5500	-0.791%	6,609,916	-69.801%
2018-08-15	13.0200	13.0200	12.4500	12.6500	-4.528%	8,951,887	-70.040%
2018-08-14	13.3300	13.3700	13.1700	13.2500	+0.760%	4,406,838	-71.396%
2018-08-13	13.5200	13.5200	13.0610	13.1500	-2.737%	4,774,999	-71.179%
2018-08-10	13.4000	13.6100	13.3400	13.5200	+0.446%	5,973,939	-71.967%
2018-08-09	13.5600	13.6400	13.4200	13.4600	-0.591%	6,938,404	-71.842%
2018-08-08	13.6100	13.6100	13.3700	13.5400	-1.168%	7,066,840	-72.009%
2018-08-07	14.0200	14.0400	13.6700	13.7000	-1.226%	9,468,349	-72.336%
2018-08-06	13.7700	14.0000	13.6690	13.8700	+1.093%	7,164,949	-72.675%

document.getElementById("DpGv8B").onerror = function(){this.style.display='none';}; .dark-mode .ZyS3q2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZyS3q2{ color: #333333; background-color: white; border: 2px solid #333333; }ECAUHY ECA S.A.stock NYSE

ECA
UHY ECA S.A.
stock NYSE