Skip to main content
logo
Eucatex S.A. Indústria e Comércio (BVMF:EUCA4)
Brazil flag Brazil · Delayed Price · Currency is BRL · Preferred Stock
20.00
+0.13 (0.65%)
At close: Feb 6, 2026

BVMF:EUCA4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202620.1720.3519.7020.0020.000.65%38,300
Feb 5, 202620.2920.7919.8719.8719.87-3.17%66,100
Feb 4, 202620.0520.5219.7120.5220.522.34%54,200
Feb 3, 202620.8620.9720.0220.0520.05-4.02%66,200
Feb 2, 202620.8821.0020.6720.8920.89-0.52%42,900
Jan 30, 202620.7221.0020.4021.0021.00-55,900
Jan 29, 202620.8421.0120.4021.0021.00-35,400
Jan 28, 202619.9221.0019.9121.0021.004.58%46,300
Jan 27, 202619.6420.1519.6420.0820.081.41%24,600
Jan 26, 202619.5519.9919.5519.8019.80-0.50%23,500
Jan 23, 202618.6919.9018.6919.9019.906.70%40,300
Jan 22, 202618.7719.0818.6518.6518.65-0.64%27,000
Jan 21, 202619.1019.1818.6218.7718.77-1.73%28,400
Jan 20, 202619.1719.1718.3919.1019.100.42%26,500
Jan 19, 202619.0219.2418.6019.0219.02-0.31%34,600
Jan 16, 202618.7919.0818.5719.0819.081.49%32,600
Jan 15, 202618.4719.0718.3118.8018.801.73%31,900
Jan 14, 202618.2018.4818.0618.4818.482.84%23,000
Jan 13, 202617.8318.0017.5017.9717.97-0.22%39,600
Jan 12, 202618.1118.3917.7818.0118.01-0.55%35,400
Jan 9, 202618.1818.1817.8718.1118.11-0.44%15,200
Jan 8, 202618.3218.4817.7918.1918.19-0.49%32,300
Jan 7, 202618.3118.5918.0018.2818.280.44%33,800
Jan 6, 202618.0718.3117.5118.2018.202.65%48,800
Jan 5, 202617.7517.8717.2717.7317.73-0.28%18,700
Jan 2, 202618.5918.5917.2217.7817.78-6.42%43,800
Dec 30, 202518.9319.1518.8019.0018.040.37%124,500
Dec 29, 202518.3319.0418.1818.9317.983.56%28,600
Dec 26, 202518.6818.7718.1618.2817.36-1.14%29,700
Dec 23, 202518.5318.6318.3518.4917.56-0.59%22,500
Dec 22, 202518.2018.9018.0218.6017.662.20%93,200
Dec 19, 202518.1618.2618.0018.2017.281.11%23,800
Dec 18, 202518.0018.1017.7318.0017.09-0.22%20,100
Dec 17, 202517.4518.0417.4518.0417.133.68%31,600
Dec 16, 202517.6017.6417.2617.4016.52-1.69%15,700
Dec 15, 202517.6417.8117.4117.7016.810.28%19,200
Dec 12, 202517.0917.6517.0917.6516.762.56%27,800
Dec 11, 202517.4217.4717.2117.2116.34-0.86%29,000
Dec 10, 202517.2117.3917.2117.3616.491.34%16,900
Dec 9, 202517.3917.4817.0817.1316.27-1.50%24,600
Dec 8, 202517.4417.5717.0817.3916.511.70%26,100
Dec 5, 202517.9817.9817.1017.1016.24-5.00%37,100
Dec 4, 202517.3318.1517.3318.0017.093.15%23,800
Dec 3, 202517.0917.6417.0717.4516.572.17%56,600
Dec 2, 202517.3417.3717.0317.0816.22-1.78%50,200
Dec 1, 202517.4917.5717.1217.3916.51-1.31%97,400
Nov 28, 202517.9117.9117.1517.6216.730.63%45,600
Nov 27, 202517.7217.7217.4517.5116.63-1.52%14,500
Nov 26, 202517.2517.7817.2517.7816.893.67%27,500
Nov 25, 202517.0217.1617.0217.1516.290.76%12,900