Estacio Participacoes Sa Historical Stock Prices

ECPCY 
$11.38
*  
0.08
0.71%
Get ECPCY Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading ECPCY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  11.48  11.15  11.38 17,813
09/15/2014 11.3 11.3 11.3 11.3 00
09/12/2014 11.331 11.331 11.331 11.331 13,400
09/11/2014 11.951 11.951 11.951 11.951 9,300
09/10/2014 11.781 11.781 11.781 11.781 7,000
09/09/2014 12.124 12.124 12.124 12.124 221,100
09/08/2014 12.298 12.298 12.298 12.298 4,900
09/05/2014 12.734 12.734 12.734 12.734 8,300
09/04/2014 12.469 12.469 12.469 12.469 77,800
09/03/2014 12.587 12.587 12.587 12.587 153,000
09/02/2014 12.747 12.747 12.747 12.747 203,200
08/29/2014 13.108 13.108 13.108 13.108 13,800
08/28/2014 12.836 12.836 12.836 12.836 8,900
08/27/2014 12.782 12.782 12.782 12.782 2,300
08/26/2014 12.435 12.435 12.435 12.435 18,000
08/25/2014 11.986 11.986 11.986 11.986 4,600
08/22/2014 11.93 11.93 11.93 11.93 2,700
08/21/2014 12.333 12.333 12.333 12.333 5,400
08/20/2014 12.236 12.236 12.236 12.236 11,300
08/19/2014 12.137 12.137 12.137 12.137 3,800
08/18/2014 12.139 12.139 12.139 12.139 3,500
08/15/2014 12.211 12.211 12.211 12.211 340,200
08/14/2014 12.365 12.365 12.365 12.365 43,500
08/13/2014 12.144 12.144 12.144 12.144 5,600
08/12/2014 11.98 11.98 11.98 11.98 4,000
08/11/2014 12.026 12.026 12.026 12.026 3,600
08/08/2014 12.04 12.04 12.04 12.04 8,100
08/07/2014 12.759 12.759 12.759 12.759 5,300
08/06/2014 12.713 12.713 12.713 12.713 4,600
08/05/2014 12.893 12.893 12.893 12.893 9,000
08/04/2014 12.997 12.997 12.997 12.997 6,900
08/01/2014 12.847 12.847 12.847 12.847 4,100
07/31/2014 12.423 12.423 12.423 12.423 12,400
07/30/2014 12.618 12.618 12.618 12.618 5,100
07/29/2014 12.797 12.797 12.797 12.797 5,600
07/28/2014 13.024 13.024 13.024 13.024 36,700
07/25/2014 12.993 12.993 12.993 12.993 3,200
07/24/2014 13.277 13.277 13.277 13.277 8,500
07/23/2014 13.053 13.053 13.053 13.053 7,800
07/22/2014 13.326 13.326 13.326 13.326 77,700
07/21/2014 12.702 12.702 12.702 12.702 13,700
07/18/2014 12.404 12.404 12.404 12.404 9,200
07/17/2014 12.558 12.558 12.558 12.558 154,200
07/16/2014 13.065 13.065 13.065 13.065 23,600
07/15/2014 13.431 13.431 13.431 13.431 1,700
07/14/2014 13.428 13.428 13.428 13.428 1,200
07/11/2014 13.404 13.404 13.404 13.404 2,100
07/10/2014 13.353 13.353 13.353 13.353 10,500
07/09/2014 13.338 13.338 13.338 13.338 8,200
07/08/2014 13.342 13.342 13.342 13.342 10,400
07/07/2014 13.329 13.329 13.329 13.329 5,400
07/03/2014 13.285 13.285 13.285 13.285 6,400
07/02/2014 13.184 13.184 13.184 13.184 17,300
07/01/2014 13.237 13.237 13.237 13.237 78,700
06/30/2014 13.216 13.216 13.216 13.216 4,400
06/27/2014 13.302 13.302 13.302 13.302 8,200
06/26/2014 13.215 13.215 13.215 13.215 6,900
06/25/2014 13.425 13.425 13.425 13.425 5,500
06/24/2014 13.296 13.296 13.296 13.296 4,000
06/23/2014 13.019 13.019 13.019 13.019 3,600
06/20/2014 13.18 13.18 13.18 13.18 5,800
06/19/2014 13.206 13.206 13.206 13.206 2,600
06/18/2014 13.054 13.054 13.054 13.054 3,500
06/17/2014 13.084 13.084 13.084 13.084 6,200
06/16/2014 13.133 13.133 13.133 13.133 4,200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?