Eucatex S.A. Indústria e Comércio (BVMF:EUCA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.20
+0.40 (2.25%)
Aug 6, 2025, 5:30 PM GMT-3

BVMF:EUCA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202517.9518.2017.9518.2018.202.25%1,200
Aug 5, 202517.8017.8017.8017.8017.80--
Aug 4, 202518.0018.0017.8017.8017.80-1.11%4,300
Aug 1, 202518.3018.4818.0018.0018.00-1.64%1,000
Jul 31, 202518.1018.4018.0118.3018.30-3.43%3,700
Jul 30, 202518.9518.9518.9518.9518.950.53%300
Jul 29, 202518.8518.8518.8518.8518.85--
Jul 28, 202518.9518.9518.8518.8518.85-1.31%300
Jul 25, 202519.1019.1019.1019.1019.10--
Jul 24, 202519.1019.1019.1019.1019.100.53%100
Jul 23, 202519.0019.0019.0019.0019.001.06%300
Jul 22, 202519.0219.0218.8018.8018.80-2.64%600
Jul 21, 202519.6920.0019.3119.3119.31-1.33%900
Jul 18, 202519.4819.5719.0019.5719.57-0.76%500
Jul 17, 202519.6019.9019.6019.7219.721.08%500
Jul 16, 202520.2720.2819.3519.5119.51-2.45%1,400
Jul 15, 202523.0823.0820.0020.0020.00-8.68%9,900
Jul 14, 202521.9121.9121.9021.9021.90-5.56%200
Jul 11, 202522.3625.0022.0023.1923.193.07%10,100
Jul 10, 202520.2722.5019.6622.5022.507.19%8,000
Jul 9, 202520.9920.9920.9920.9920.99--
Jul 8, 202520.9620.9920.9620.9920.990.67%900
Jul 7, 202520.8520.8520.8520.8520.85--
Jul 4, 202520.4520.8520.4320.8520.851.71%500
Jul 3, 202520.1921.0020.1620.5020.50-2.33%2,000
Jul 2, 202520.9920.9920.9920.9920.99--
Jul 1, 202520.9820.9920.9820.9920.990.91%200
Jun 30, 202520.8220.8220.8020.8020.80-0.10%200
Jun 27, 202520.8220.8220.8220.8220.82--
Jun 26, 202521.0521.0520.8220.8220.82-2.25%300
Jun 25, 202521.0021.3221.0021.3021.301.91%400
Jun 24, 202521.3621.3620.9020.9020.90-300
Jun 23, 202520.5720.9020.5720.9020.90-2.34%300
Jun 20, 202521.4021.4021.4021.4021.40--
Jun 18, 202521.4721.4720.3321.4021.406.73%700
Jun 17, 202520.0720.0720.0020.0520.05-0.50%1,200
Jun 16, 202520.5020.5020.1520.1520.15-4.05%2,000
Jun 13, 202521.0021.0021.0021.0021.00--
Jun 12, 202521.1521.3021.0021.0021.00-0.71%900
Jun 11, 202519.9221.9019.9221.1521.15-1.63%2,700
Jun 10, 202520.7921.5020.5021.5021.506.49%3,000
Jun 9, 202519.7020.7019.6120.1920.193.54%3,000
Jun 6, 202518.3119.5018.3019.5019.504.84%1,300
Jun 5, 202519.4519.4518.5118.6018.60-4.62%1,400
Jun 4, 202519.4519.5019.3519.5019.501.30%900
Jun 3, 202517.9719.2517.9719.2519.259.07%2,300
Jun 2, 202517.9517.9517.6517.6517.65-1.56%300
May 30, 202518.0018.0017.9317.9317.93-0.39%500
May 29, 202518.0018.0018.0018.0018.00--
May 28, 202518.0018.0018.0018.0018.00--