Eucatex S.A. Indústria e Comércio (BVMF:EUCA3)
Brazil · Delayed Price · Currency is BRL 22.27
+1.29 (6.15%)
Jan 27, 2026, 11:07 AM GMT-3
BVMF:EUCA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 20.97 | 20.98 | 20.97 | 20.98 | 20.98 | -0.10% | 200 |
| Jan 22, 2026 | 20.65 | 21.00 | 20.65 | 21.00 | 21.00 | 4.48% | 300 |
| Jan 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.20% | 100 |
| Jan 19, 2026 | 20.05 | 21.02 | 20.05 | 20.06 | 20.06 | 0.05% | 500 |
| Jan 16, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 200 |
| Jan 14, 2026 | 20.06 | 20.06 | 20.05 | 20.05 | 20.05 | - | 200 |
| Jan 13, 2026 | 20.06 | 20.06 | 20.05 | 20.05 | 20.05 | - | 200 |
| Jan 12, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 100 |
| Jan 9, 2026 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | -1.81% | 300 |
| Jan 7, 2026 | 21.04 | 21.04 | 20.41 | 20.42 | 20.42 | -2.90% | 1,900 |
| Jan 6, 2026 | 21.59 | 21.59 | 21.03 | 21.03 | 21.03 | -2.64% | 200 |
| Jan 5, 2026 | 22.58 | 22.58 | 21.60 | 21.60 | 21.60 | 4.15% | 1,200 |
| Jan 2, 2026 | 20.75 | 20.75 | 20.74 | 20.74 | 20.74 | -2.17% | 300 |
| Dec 26, 2025 | 22.60 | 22.60 | 21.20 | 21.20 | 20.33 | -6.19% | 1,300 |
| Dec 23, 2025 | 22.35 | 22.65 | 21.80 | 22.60 | 21.67 | 1.25% | 1,000 |
| Dec 22, 2025 | 20.90 | 22.32 | 20.90 | 22.32 | 21.40 | 6.79% | 9,600 |
| Dec 19, 2025 | 20.30 | 21.00 | 20.22 | 20.90 | 20.04 | 3.93% | 400 |
| Dec 18, 2025 | 20.12 | 20.12 | 20.11 | 20.11 | 19.29 | -1.85% | 200 |
| Dec 17, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 19.65 | -0.05% | 100 |
| Dec 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.66 | 2.50% | 100 |
| Dec 15, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | 19.18 | -2.44% | 400 |
| Dec 10, 2025 | 19.09 | 20.50 | 19.09 | 20.50 | 19.66 | - | 1,100 |
| Dec 9, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.66 | - | 100 |
| Dec 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.66 | 5.40% | 100 |
| Dec 2, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 18.65 | -4.42% | 200 |
| Dec 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 19.52 | - | 100 |
| Nov 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 19.52 | - | 100 |
| Nov 26, 2025 | 20.10 | 21.35 | 20.10 | 20.35 | 19.52 | 2.67% | 400 |
| Nov 25, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.01 | -0.65% | 100 |
| Nov 19, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.13 | 0.30% | 100 |
| Nov 17, 2025 | 19.88 | 19.89 | 19.88 | 19.89 | 19.07 | 5.80% | 300 |
| Nov 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.03 | -3.59% | 200 |
| Nov 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.70 | -1.37% | 100 |
| Nov 12, 2025 | 19.70 | 19.77 | 19.70 | 19.77 | 18.96 | 1.65% | 200 |
| Nov 10, 2025 | 19.19 | 19.45 | 19.19 | 19.45 | 18.65 | 3.96% | 3,900 |
| Nov 3, 2025 | 18.06 | 18.71 | 18.05 | 18.71 | 17.94 | 0.59% | 400 |
| Oct 30, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | 17.84 | -4.12% | 500 |
| Oct 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.60 | 5.15% | 100 |
| Oct 28, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 17.69 | -0.05% | 200 |
| Oct 27, 2025 | 18.50 | 18.50 | 18.46 | 18.46 | 17.70 | -0.22% | 800 |
| Oct 24, 2025 | 20.00 | 20.00 | 18.50 | 18.50 | 17.74 | -9.67% | 900 |
| Oct 23, 2025 | 18.60 | 20.48 | 18.50 | 20.48 | 19.64 | 10.70% | 3,500 |
| Oct 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.74 | - | 300 |
| Oct 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.74 | - | 400 |
| Oct 20, 2025 | 18.51 | 18.51 | 18.50 | 18.50 | 17.74 | 0.22% | 300 |
| Oct 17, 2025 | 19.00 | 19.00 | 18.46 | 18.46 | 17.70 | -4.85% | 800 |
| Oct 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.60 | -2.76% | 300 |
| Oct 15, 2025 | 19.71 | 19.95 | 19.71 | 19.95 | 19.13 | -6.56% | 1,200 |
| Oct 9, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.47 | 7.99% | 100 |
| Oct 8, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 18.96 | -1.74% | 100 |