Eucatex S.A. Indústria e Comércio (BVMF:EUCA3)
Brazil · Delayed Price · Currency is BRL 23.59
0.00 (0.00%)
Aug 10, 2026, 4:12 PM GMT-3
BVMF:EUCA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |