Skip to main content
logo
Eucatex S.A. Indústria e Comércio (BVMF:EUCA4)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.42
-0.46 (-1.93%)
Jun 29, 2026, 10:40 AM GMT-3

BVMF:EUCA4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.1124.4423.8823.8823.88-0.79%58,800
Jun 25, 202623.8324.0923.4224.0724.071.78%52,200
Jun 24, 202623.4923.8723.0923.6523.650.68%90,400
Jun 23, 202623.6923.6923.3123.4923.49-0.97%78,800
Jun 22, 202624.4424.6023.6123.7223.72-3.26%78,500
Jun 19, 202625.4525.4524.1624.5224.52-2.50%51,600
Jun 18, 202625.5925.5925.1525.1525.15-0.79%53,300
Jun 17, 202626.2426.2925.0725.3525.35-2.24%82,200
Jun 16, 202627.4427.4525.9325.9325.93-4.00%86,700
Jun 15, 202626.0127.3125.6027.0127.014.69%177,600
Jun 12, 202625.8525.9625.4425.8025.80-0.46%55,400
Jun 11, 202625.4025.9225.2325.9225.921.89%69,100
Jun 10, 202625.3825.4424.9625.4425.440.47%50,900
Jun 9, 202625.1725.4224.7425.3225.320.60%142,800
Jun 8, 202625.2525.3024.5725.1725.17-0.32%114,700
Jun 5, 202625.5125.8024.9925.2525.25-1.17%107,000
Jun 3, 202626.2026.9925.5525.5525.55-4.02%125,200
Jun 2, 202626.9926.9926.0026.6226.62-1.37%87,300
Jun 1, 202627.6527.8626.7726.9926.99-1.57%119,200
May 29, 202627.5027.6327.1227.4227.42-0.29%52,600
May 28, 202627.9127.9127.4227.5027.50-0.18%102,000
May 27, 202627.6628.0327.4927.5527.55-0.40%143,600
May 26, 202627.2527.6626.8627.6627.661.88%207,700
May 25, 202627.4327.4326.7927.1527.15-274,700
May 22, 202627.3027.5226.7927.1527.15-176,800
May 21, 202626.9327.6326.6827.1527.151.27%168,000
May 20, 202626.5927.0026.4226.8126.81-0.26%122,900
May 19, 202625.7926.9025.1026.8826.884.19%124,200
May 18, 202626.0126.6024.8225.8025.80-2.31%147,800
May 15, 202625.8026.4125.0626.4126.412.84%138,600
May 14, 202625.0525.9024.7525.6825.683.88%232,600
May 13, 202623.2525.4223.1624.7224.725.78%438,400
May 12, 202622.9723.9022.4523.3723.371.70%73,700
May 11, 202622.9423.0022.1722.9822.980.35%69,600
May 8, 202622.4323.4122.1422.9022.902.46%185,700
May 7, 202621.7022.3821.4522.3522.353.71%116,100
May 6, 202621.2821.5521.0421.5521.551.27%130,500
May 5, 202621.0321.3420.8021.2821.281.19%67,000
May 4, 202621.4821.4820.6021.0321.03-2.09%70,600
Apr 30, 202620.9121.4820.6621.4821.483.32%23,600
Apr 29, 202620.6520.8020.0820.7920.792.62%23,400
Apr 28, 202620.4920.9020.2620.2620.26-0.88%22,900
Apr 27, 202621.2421.4820.4420.4420.44-2.06%39,300
Apr 24, 202620.7621.1420.6520.8720.870.58%31,100
Apr 23, 202621.2421.2420.7520.7520.75-1.43%20,400
Apr 22, 202621.3521.4120.7721.0521.05-1.41%36,200
Apr 20, 202621.5121.5121.1521.3521.35-1.43%23,000
Apr 17, 202621.4421.9921.1121.6621.663.64%29,300
Apr 16, 202620.9921.5620.9020.9020.90-0.95%12,700
Apr 15, 202621.6921.8021.0021.1021.10-2.68%23,500