Eucatex S.A. Indústria e Comércio (BVMF:EUCA3)
Brazil · Delayed Price · Currency is BRL 20.85
-0.13 (-0.62%)
At close: Mar 27, 2026
BVMF:EUCA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.62% | 200 |
| Mar 26, 2026 | 20.99 | 20.99 | 20.50 | 20.98 | 20.98 | 2.29% | 400 |
| Mar 25, 2026 | 20.60 | 20.60 | 20.51 | 20.51 | 20.51 | -0.44% | 200 |
| Mar 20, 2026 | 20.61 | 20.61 | 20.60 | 20.60 | 20.60 | -0.48% | 300 |
| Mar 19, 2026 | 20.72 | 20.72 | 20.70 | 20.70 | 20.70 | - | 800 |
| Mar 16, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | 100 |
| Mar 13, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 1,200 |
| Mar 12, 2026 | 21.24 | 21.25 | 20.70 | 20.70 | 20.70 | -3.72% | 700 |
| Mar 10, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 3.86% | 1,000 |
| Mar 9, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | -5.91% | 4,900 |
| Mar 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.66% | 200 |
| Mar 3, 2026 | 21.64 | 22.00 | 21.64 | 21.64 | 21.64 | -7.76% | 5,900 |
| Mar 2, 2026 | 22.65 | 23.93 | 22.65 | 23.46 | 23.46 | 0.90% | 1,300 |
| Feb 26, 2026 | 23.94 | 23.94 | 23.25 | 23.25 | 23.25 | 0.87% | 200 |
| Feb 25, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.95% | 100 |
| Feb 19, 2026 | 22.30 | 22.61 | 22.30 | 22.61 | 22.61 | 1.39% | 700 |
| Feb 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 2.53% | 100 |
| Feb 12, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.14% | 100 |
| Feb 11, 2026 | 22.18 | 22.18 | 21.90 | 22.00 | 22.00 | 0.59% | 400 |
| Feb 10, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.05% | 100 |
| Feb 9, 2026 | 21.98 | 21.98 | 21.26 | 21.88 | 21.88 | -0.55% | 2,100 |
| Feb 6, 2026 | 20.63 | 22.00 | 20.63 | 22.00 | 22.00 | 6.80% | 900 |
| Feb 4, 2026 | 21.00 | 21.39 | 20.60 | 20.60 | 20.60 | 0.19% | 1,400 |
| Feb 3, 2026 | 20.55 | 21.00 | 20.55 | 20.56 | 20.56 | -2.19% | 800 |
| Feb 2, 2026 | 21.20 | 21.20 | 21.02 | 21.02 | 21.02 | 0.10% | 700 |
| Jan 30, 2026 | 22.28 | 22.28 | 21.00 | 21.00 | 21.00 | -5.70% | 700 |
| Jan 29, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - | 100 |
| Jan 27, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 6.15% | 100 |
| 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 |