XNYS
Datos históricos de Ero Copper Corp.
Ero Copper Corp. · ERO
$37.73
▲ +0.12 (+0.32%)
Última operación · 11/10/2026, 21:47:16 UTC
- Variación en el periodo
- +65.61%
- Máximo
- US$40.83
- 26 de agosto de 2026
- Mínimo
- US$19.09
- 5 de noviembre de 2025
- Volumen medio diario
- 1.36 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 37.20 | 38.11 | 36.87 | 37.61 | +4.53% | 1.61 M |
| 8 oct 2026 | 36.26 | 37.03 | 35.17 | 35.98 | −2.18% | 1.19 M |
| 7 oct 2026 | 36.67 | 37.13 | 36.35 | 36.78 | −3.03% | 943,056.501 |
| 6 oct 2026 | 38.43 | 38.53 | 36.94 | 37.93 | −1.33% | 1.2 M |
| 5 oct 2026 | 38.55 | 39.05 | 37.66 | 38.44 | +1.40% | 1.36 M |
| 2 oct 2026 | 36.87 | 38.23 | 36.67 | 37.91 | +6.04% | 1.07 M |
| 1 oct 2026 | 36.44 | 36.77 | 35.34 | 35.75 | −2.56% | 1.46 M |
| 30 sep 2026 | 37.62 | 38.70 | 36.51 | 36.69 | −1.21% | 1.46 M |
| 29 sep 2026 | 38.10 | 38.35 | 36.81 | 37.14 | −0.72% | 1.45 M |
| 28 sep 2026 | 36.15 | 38.00 | 35.61 | 37.41 | −1.21% | 1.18 M |
| 25 sep 2026 | 37.06 | 37.96 | 36.60 | 37.87 | +2.05% | 816,471.775 |
| 24 sep 2026 | 35.76 | 37.20 | 35.58 | 37.11 | +1.73% | 1.13 M |
| 23 sep 2026 | 36.25 | 36.77 | 35.24 | 36.48 | −2.17% | 1.36 M |
| 22 sep 2026 | 35.47 | 37.62 | 35.46 | 37.29 | +7.46% | 1.9 M |
| 21 sep 2026 | 34.66 | 34.95 | 33.63 | 34.70 | +1.55% | 1.4 M |
| 18 sep 2026 | 33.76 | 34.22 | 33.17 | 34.17 | +2.67% | 1.13 M |
| 17 sep 2026 | 33.40 | 33.89 | 33.00 | 33.28 | +3.10% | 1.06 M |
| 16 sep 2026 | 33.05 | 33.39 | 31.64 | 32.28 | −0.77% | 896,895.217 |
| 15 sep 2026 | 33.86 | 33.86 | 31.91 | 32.53 | −3.41% | 1.7 M |
| 14 sep 2026 | 33.60 | 33.84 | 32.73 | 33.68 | −5.05% | 1.41 M |
| 11 sep 2026 | 35.36 | 36.05 | 34.92 | 35.47 | +1.40% | 952,529.014 |
| 10 sep 2026 | 35.75 | 35.75 | 34.40 | 34.98 | −8.55% | 2.06 M |
| 9 sep 2026 | 38.25 | 38.88 | 37.52 | 38.25 | +0.90% | 1.24 M |
| 8 sep 2026 | 36.83 | 39.36 | 36.69 | 37.91 | +8.62% | 2.11 M |
| 4 sep 2026 | 34.72 | 35.34 | 34.21 | 34.90 | −1.19% | 677,638.727 |
| 3 sep 2026 | 35.82 | 36.00 | 34.19 | 35.32 | +1.61% | 1.1 M |
| 2 sep 2026 | 35.62 | 36.35 | 34.39 | 34.76 | −0.17% | 1.13 M |
| 1 sep 2026 | 35.95 | 36.87 | 34.52 | 34.82 | −6.22% | 2.51 M |
| 31 ago 2026 | 38.90 | 39.09 | 37.00 | 37.13 | −4.38% | 2.03 M |
| 28 ago 2026 | 40.12 | 40.43 | 38.43 | 38.83 | −2.49% | 1.24 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.