Eucatex S.A. Indústria e Comércio (BVMF:EUCA3)
Brazil · Delayed Price · Currency is BRL 21.50
+0.15 (0.70%)
Sep 3, 2026, 9:31 PM GMT-3
BVMF:EUCA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 21.35 | 21.50 | 21.35 | 21.50 | - | - | 200 |
| 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 |
| Jul 14, 2026 | 23.51 | 23.51 | 23.15 | 23.15 | 23.15 | -1.74% | 200 |
| Jul 13, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -3.64% | 200 |
| Jul 10, 2026 | 24.39 | 24.46 | 24.39 | 24.45 | 24.45 | - | 800 |
| Jul 8, 2026 | 25.50 | 25.50 | 24.39 | 24.45 | 24.45 | -5.56% | 500 |
| Jul 3, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 6.81% | 100 |
| Jul 1, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.17% | 100 |
| Jun 30, 2026 | 24.93 | 24.93 | 24.20 | 24.20 | 24.20 | -5.06% | 200 |
| Jun 26, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - | 100 |
| Jun 24, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 3.62% | 300 |
| Jun 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.40% | 1,000 |
| Jun 22, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% | 100 |
| Jun 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | 100 |
| Jun 15, 2026 | 24.99 | 25.60 | 24.99 | 25.60 | 25.60 | 2.40% | 1,300 |
| Jun 9, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | -1.19% | 200 |
| Jun 8, 2026 | 25.33 | 25.33 | 25.30 | 25.30 | 25.30 | -3.47% | 200 |
| Jun 3, 2026 | 26.30 | 26.30 | 26.21 | 26.21 | 26.21 | 0.04% | 300 |
| 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 |