Eucatex S.A. Indústria e Comércio (BVMF:EUCA3)
Brazil · Delayed Price · Currency is BRL 21.45
+1.59 (8.01%)
Sep 17, 2025, 2:39 PM GMT-3
BVMF:EUCA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.00 | 21.45 | 20.00 | 21.45 | 21.45 | 8.01% | 2,300 |
| 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 |
| Jul 31, 2025 | 18.10 | 18.40 | 18.01 | 18.30 | 18.30 | -3.43% | 3,700 |
| Jul 30, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.53% | 300 |
| Jul 29, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Jul 28, 2025 | 18.95 | 18.95 | 18.85 | 18.85 | 18.85 | -1.31% | 300 |
| Jul 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jul 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | 100 |
| Jul 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 300 |
| Jul 22, 2025 | 19.02 | 19.02 | 18.80 | 18.80 | 18.80 | -2.64% | 600 |
| Jul 21, 2025 | 19.69 | 20.00 | 19.31 | 19.31 | 19.31 | -1.33% | 900 |
| Jul 18, 2025 | 19.48 | 19.57 | 19.00 | 19.57 | 19.57 | -0.76% | 500 |
| Jul 17, 2025 | 19.60 | 19.90 | 19.60 | 19.72 | 19.72 | 1.08% | 500 |
| Jul 16, 2025 | 20.27 | 20.28 | 19.35 | 19.51 | 19.51 | -2.45% | 1,400 |
| Jul 15, 2025 | 23.08 | 23.08 | 20.00 | 20.00 | 20.00 | -8.68% | 9,900 |
| Jul 14, 2025 | 21.91 | 21.91 | 21.90 | 21.90 | 21.90 | -5.56% | 200 |
| Jul 11, 2025 | 22.36 | 25.00 | 22.00 | 23.19 | 23.19 | 3.07% | 10,100 |
| Jul 10, 2025 | 20.27 | 22.50 | 19.66 | 22.50 | 22.50 | 7.19% | 8,000 |
| Jul 9, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | - |