Skip to main content
logo
Eucatex S.A. Indústria e Comércio (BVMF:EUCA4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
17.00
+0.28 (1.67%)
At close: Aug 22, 2025

BVMF:EUCA4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202517.0017.5116.7317.4917.492.88%35,300
Aug 22, 202516.7317.0016.5317.0017.001.67%32,100
Aug 21, 202516.7716.7716.3516.7216.72-0.30%33,100
Aug 20, 202517.0517.5016.7716.7716.77-2.39%31,900
Aug 19, 202517.4417.4417.0117.1817.18-0.75%12,200
Aug 18, 202517.5917.6717.3117.3117.31-1.65%30,900
Aug 15, 202517.5417.6017.3517.6017.601.44%20,100
Aug 14, 202517.6018.0017.3017.3517.350.12%42,700
Aug 13, 202517.3417.3516.9717.3317.330.99%17,700
Aug 12, 202517.5117.5117.1017.1617.16-2.11%32,400
Aug 11, 202517.6917.7017.5017.5317.53-0.85%21,000
Aug 8, 202517.9217.9217.2817.6817.680.11%43,800
Aug 7, 202517.5917.9217.2617.6617.660.34%63,800
Aug 6, 202517.1917.6917.1817.6017.602.33%19,800
Aug 5, 202517.0517.2016.7017.2017.201.71%25,300
Aug 4, 202517.4117.4116.8216.9116.91-2.82%37,700
Aug 1, 202517.6817.9317.0617.4017.40-1.25%45,000
Jul 31, 202517.2017.9317.2017.6217.622.26%40,000
Jul 30, 202516.9017.3216.7317.2317.233.05%45,900
Jul 29, 202516.2816.9316.2816.7216.722.58%16,700
Jul 28, 202517.2417.2516.1616.3016.30-5.23%63,600
Jul 25, 202517.0317.2716.8017.2017.202.56%22,200
Jul 24, 202517.1317.3616.7716.7716.77-1.99%43,500
Jul 23, 202516.7117.6416.7017.1117.112.39%31,800
Jul 22, 202517.2917.2916.7016.7116.71-1.30%38,200
Jul 21, 202517.0817.3216.8516.9316.93-1.46%25,800
Jul 18, 202517.1717.3116.7017.1817.18-0.12%35,300
Jul 17, 202517.3917.7017.2017.2017.20-1.32%18,300
Jul 16, 202517.5217.7317.3217.4317.43-1.08%15,000
Jul 15, 202517.8117.8117.3317.6217.620.46%23,500
Jul 14, 202517.1717.6817.0817.5417.542.15%18,700
Jul 11, 202517.1217.6117.0017.1717.171.06%48,200
Jul 10, 202518.4918.4916.6116.9916.99-8.46%188,700
Jul 9, 202518.7718.9318.5518.5618.56-1.38%34,000
Jul 8, 202518.6518.9618.4618.8218.820.64%29,800
Jul 7, 202518.7918.9518.6318.7018.70-0.32%46,000
Jul 4, 202518.8618.8618.2318.7618.76-0.74%71,600
Jul 3, 202518.9519.3018.9018.9018.90-0.26%49,700
Jul 2, 202518.8018.9818.4618.9518.950.58%25,800
Jul 1, 202518.8319.0718.6418.8418.84-56,800
Jun 30, 202518.8318.9518.4818.8418.840.75%79,500
Jun 27, 202518.7818.8918.6118.7018.70-0.74%28,400
Jun 26, 202518.7018.8418.5018.8418.840.80%48,400
Jun 25, 202518.6318.8918.6218.6918.69-1.22%31,600
Jun 24, 202518.6719.1018.4318.9218.922.10%50,600
Jun 23, 202518.3018.7918.1018.5318.530.76%64,200
Jun 20, 202518.8518.8518.2618.3918.39-2.49%45,800
Jun 18, 202519.3019.3018.8618.8618.86-2.03%56,600
Jun 17, 202518.8919.2518.7019.2519.252.83%83,500
Jun 16, 202518.5719.0218.5718.7218.721.74%56,800