Eucatex S.A. Indústria e Comércio (BVMF:EUCA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.91
+0.41 (2.22%)
Aug 28, 2025, 4:37 PM GMT-3

BVMF:EUCA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202518.2219.9818.2218.9118.912.22%400
Aug 27, 202518.1618.5018.1618.5018.50-1.07%400
Aug 26, 202519.0519.0518.7018.7018.70-1.79%200
Aug 25, 202519.8920.0019.0419.0419.040.21%1,000
Aug 22, 202519.0019.0019.0019.0019.00--
Aug 21, 202519.0019.0019.0019.0019.00--
Aug 20, 202519.4019.4519.0019.0019.000.05%800
Aug 19, 202518.9918.9918.9918.9918.991.61%100
Aug 18, 202518.6918.6918.6918.6918.69--
Aug 15, 202518.6918.6918.6918.6918.69--
Aug 14, 202519.4919.4918.5018.6918.69-0.59%3,400
Aug 13, 202518.8018.8018.8018.8018.80--
Aug 12, 202518.3918.8018.3918.8018.802.17%400
Aug 11, 202518.3918.4018.3918.4018.401.10%400
Aug 8, 202518.2018.2018.2018.2018.20--
Aug 7, 202518.2018.2018.2018.2018.20--
Aug 6, 202517.9518.2017.9518.2018.202.25%1,300
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--