Eucatex S.A. Indústria e Comércio (BVMF:EUCA3)
Brazil · Delayed Price · Currency is BRL 26.20
+0.49 (1.91%)
At close: Jun 2, 2026
BVMF:EUCA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 26.40 | 26.40 | 26.15 | 26.20 | 26.20 | 1.91% | 1,700 |
| Jun 1, 2026 | 26.05 | 26.40 | 25.70 | 25.71 | 25.71 | -1.12% | 1,100 |
| May 29, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | - | 1,000 |
| May 27, 2026 | 26.01 | 26.01 | 26.00 | 26.00 | 26.00 | -1.89% | 400 |
| May 26, 2026 | 26.16 | 26.50 | 26.16 | 26.50 | 26.50 | 1.15% | 1,000 |
| May 25, 2026 | 25.90 | 26.20 | 25.90 | 26.20 | 26.20 | 1.95% | 400 |
| May 21, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 300 |
| May 20, 2026 | 25.30 | 25.70 | 25.30 | 25.70 | 25.70 | - | 1,900 |
| May 19, 2026 | 25.48 | 26.20 | 25.48 | 25.70 | 25.70 | 0.86% | 4,000 |
| May 18, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.04% | 100 |
| May 15, 2026 | 24.98 | 25.47 | 24.91 | 25.47 | 25.47 | 1.88% | 1,500 |
| May 14, 2026 | 24.19 | 25.00 | 24.02 | 25.00 | 25.00 | 5.49% | 2,900 |
| May 13, 2026 | 23.33 | 24.39 | 23.00 | 23.70 | 23.70 | 1.59% | 8,200 |
| May 12, 2026 | 21.80 | 23.34 | 21.70 | 23.33 | 23.33 | 3.23% | 2,500 |
| May 11, 2026 | 22.64 | 22.64 | 22.60 | 22.60 | 22.60 | 0.44% | 200 |
| May 8, 2026 | 21.20 | 22.50 | 21.20 | 22.50 | 22.50 | 6.13% | 1,700 |
| May 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 400 |
| May 6, 2026 | 21.20 | 21.20 | 20.75 | 21.20 | 21.20 | - | 2,100 |
| May 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 100 |
| Apr 23, 2026 | 21.21 | 21.21 | 21.20 | 21.20 | 21.20 | -1.67% | 300 |
| Apr 22, 2026 | 22.37 | 22.50 | 21.56 | 21.56 | 21.56 | -3.75% | 1,600 |
| Apr 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | 100 |
| Apr 17, 2026 | 21.99 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 1,000 |
| Apr 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 200 |
| Apr 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 200 |
| Apr 13, 2026 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 2.35% | 700 |
| Apr 10, 2026 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -3.18% | 600 |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 100 |
| Apr 8, 2026 | 21.48 | 22.00 | 21.48 | 22.00 | 22.00 | 2.80% | 900 |
| Apr 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | 200 |
| Apr 2, 2026 | 20.98 | 21.50 | 20.98 | 21.50 | 21.50 | 4.83% | 1,700 |
| Apr 1, 2026 | 20.99 | 21.30 | 20.51 | 20.51 | 20.51 | 0.05% | 500 |
| Mar 31, 2026 | 20.51 | 20.51 | 20.50 | 20.50 | 20.50 | -1.68% | 400 |
| 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 |