Eucatex S.A. Indústria e Comércio (BVMF:EUCA3)
Brazil · Delayed Price · Currency is BRL 21.35
+1.58 (7.99%)
Oct 9, 2025, 10:47 AM GMT-3
BVMF:EUCA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 7.99% | 100 |
| Oct 8, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.74% | 100 |
| Oct 7, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - | - |
| Oct 6, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -4.19% | 900 |
| Oct 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | 100 |
| Oct 2, 2025 | 20.10 | 21.65 | 20.10 | 21.05 | 21.05 | -4.27% | 2,400 |
| Oct 1, 2025 | 21.70 | 21.99 | 21.70 | 21.99 | 21.99 | -0.05% | 300 |
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 24, 2025 | 21.26 | 22.00 | 21.26 | 22.00 | 22.00 | 3.48% | 500 |
| Sep 23, 2025 | 20.35 | 21.26 | 20.20 | 21.26 | 21.26 | -0.19% | 500 |
| Sep 22, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.38% | 100 |
| Sep 19, 2025 | 20.00 | 21.29 | 20.00 | 21.01 | 21.01 | -2.05% | 1,300 |
| Sep 18, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | - |
| Sep 17, 2025 | 20.00 | 21.45 | 20.00 | 21.45 | 21.45 | 8.01% | 2,300 |
| Sep 16, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | - |
| Sep 15, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 5.08% | 100 |
| Sep 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.05% | 100 |
| Sep 11, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.47% | 100 |
| Sep 10, 2025 | 19.06 | 19.06 | 19.00 | 19.00 | 19.00 | -4.95% | 500 |
| Sep 9, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Sep 8, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Sep 5, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.49% | 100 |
| Sep 4, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 3, 2025 | 20.79 | 20.79 | 20.50 | 20.50 | 20.50 | 2.50% | 600 |
| Sep 2, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 3.63% | 1,900 |
| Sep 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.06% | 100 |
| Aug 28, 2025 | 18.22 | 19.98 | 18.22 | 18.91 | 18.91 | 2.22% | 300 |
| Aug 27, 2025 | 18.16 | 18.50 | 18.16 | 18.50 | 18.50 | -1.07% | 400 |
| Aug 26, 2025 | 19.05 | 19.05 | 18.70 | 18.70 | 18.70 | -1.79% | 200 |
| Aug 25, 2025 | 19.89 | 20.00 | 19.04 | 19.04 | 19.04 | 0.21% | 1,000 |
| Aug 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 20, 2025 | 19.40 | 19.45 | 19.00 | 19.00 | 19.00 | 0.05% | 800 |
| Aug 19, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.61% | 100 |
| Aug 18, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - | - |
| Aug 15, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - | - |
| Aug 14, 2025 | 19.49 | 19.49 | 18.50 | 18.69 | 18.69 | -0.59% | 3,400 |
| Aug 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Aug 12, 2025 | 18.39 | 18.80 | 18.39 | 18.80 | 18.80 | 2.17% | 400 |
| Aug 11, 2025 | 18.39 | 18.40 | 18.39 | 18.40 | 18.40 | 1.10% | 400 |
| Aug 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 6, 2025 | 17.95 | 18.20 | 17.95 | 18.20 | 18.20 | 2.25% | 1,300 |
| Aug 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 4, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 4,300 |
| Aug 1, 2025 | 18.30 | 18.48 | 18.00 | 18.00 | 18.00 | -1.64% | 1,000 |