Eucatex S.A. Indústria e Comércio (BVMF:EUCA3)
Brazil · Delayed Price · Currency is BRL 19.40
-0.35 (-1.77%)
Nov 9, 2026, 11:38 AM GMT-3
BVMF:EUCA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.00% | 200 |
| Nov 3, 2026 | 19.99 | 19.99 | 19.00 | 19.95 | 19.95 | -2.59% | 300 |
| Oct 30, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | 100 |
| Oct 29, 2026 | 20.60 | 20.60 | 20.48 | 20.48 | 20.48 | 5.03% | 500 |
| Oct 28, 2026 | 21.05 | 21.20 | 19.50 | 19.50 | 19.50 | -7.14% | 500 |
| Oct 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 500 |
| Oct 26, 2026 | 22.10 | 22.10 | 21.00 | 21.00 | 21.00 | -22.08% | 1,000 |
| Oct 23, 2026 | 24.99 | 26.99 | 24.99 | 26.95 | 26.95 | 7.80% | 1,500 |
| Oct 21, 2026 | 24.30 | 25.00 | 24.30 | 25.00 | 25.00 | 0.12% | 1,500 |
| Oct 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - | 100 |
| Oct 19, 2026 | 24.95 | 24.97 | 24.95 | 24.97 | 24.97 | 1.59% | 400 |
| Oct 14, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - | 100 |
| Oct 9, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.08% | 100 |
| Oct 8, 2026 | 23.50 | 24.60 | 23.50 | 24.60 | 24.60 | 5.13% | 1,000 |
| Oct 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 500 |
| Oct 5, 2026 | 22.30 | 23.40 | 22.30 | 23.40 | 23.40 | 9.86% | 2,000 |
| Oct 2, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.05% | 1,200 |
| Sep 30, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.24% | 100 |
| Sep 28, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -3.88% | 100 |
| Sep 23, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 1,000 |
| Sep 22, 2026 | 21.49 | 21.90 | 21.49 | 21.90 | 21.90 | 4.29% | 500 |
| Sep 21, 2026 | 21.00 | 21.00 | 20.78 | 21.00 | 21.00 | - | 2,200 |
| Sep 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.20% | 100 |
| Sep 17, 2026 | 20.76 | 20.76 | 20.75 | 20.75 | 20.75 | -1.19% | 200 |
| Sep 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 100 |
| Sep 9, 2026 | 20.93 | 20.93 | 20.90 | 20.90 | 20.90 | -0.57% | 700 |
| Sep 8, 2026 | 21.30 | 21.30 | 21.00 | 21.02 | 21.02 | -2.23% | 300 |
| Sep 3, 2026 | 21.35 | 21.50 | 21.35 | 21.50 | 21.50 | 0.70% | 200 |
| Sep 2, 2026 | 21.39 | 21.39 | 21.35 | 21.35 | 21.35 | -0.23% | 200 |
| Sep 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.66% | 100 |
| Aug 28, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.24% | 600 |
| Aug 26, 2026 | 21.60 | 21.60 | 21.10 | 21.10 | 21.10 | 0.48% | 400 |
| Aug 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.11% | 400 |
| Aug 21, 2026 | 20.81 | 20.81 | 20.77 | 20.77 | 20.77 | 0.10% | 1,600 |
| Aug 19, 2026 | 20.78 | 20.89 | 20.75 | 20.75 | 20.75 | -1.43% | 500 |
| Aug 18, 2026 | 21.06 | 21.06 | 21.05 | 21.05 | 21.05 | -0.52% | 500 |
| Aug 14, 2026 | 21.45 | 21.45 | 21.16 | 21.16 | 21.16 | -1.35% | 200 |
| Aug 13, 2026 | 21.46 | 21.46 | 21.45 | 21.45 | 21.45 | -2.50% | 300 |
| Aug 12, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -6.74% | 800 |
| Aug 10, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - | 100 |
| Aug 7, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.26% | 100 |
| Aug 6, 2026 | 23.30 | 23.89 | 23.30 | 23.89 | 23.89 | 5.01% | 200 |
| Aug 5, 2026 | 22.74 | 22.75 | 22.74 | 22.75 | 22.75 | 0.22% | 400 |
| Aug 4, 2026 | 21.01 | 22.70 | 21.01 | 22.70 | 22.70 | 3.18% | 300 |
| Jul 30, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | -0.72% | 200 |
| Jul 29, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.63% | 100 |
| Jul 28, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.63% | 500 |
| Jul 21, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.63% | 100 |
| Jul 20, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.04% | 100 |
| Jul 16, 2026 | 23.11 | 23.11 | 23.00 | 23.00 | 23.00 | -0.65% | 300 |