Eucatex S.A. Indústria e Comércio (BVMF:EUCA4)
Brazil · Delayed Price · Currency is BRL 22.36
-0.25 (-1.11%)
Aug 10, 2026, 11:42 AM GMT-3
BVMF:EUCA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 22.84 | 22.84 | 22.36 | 22.61 | 22.61 | 0.09% | 46,800 |
| Aug 6, 2026 | 23.46 | 23.46 | 22.59 | 22.59 | 22.59 | -3.75% | 40,100 |
| Aug 5, 2026 | 23.08 | 23.59 | 22.96 | 23.47 | 23.47 | -0.13% | 28,800 |
| Aug 4, 2026 | 23.20 | 23.50 | 22.97 | 23.50 | 23.50 | 0.64% | 53,000 |
| Aug 3, 2026 | 22.60 | 23.35 | 22.46 | 23.35 | 23.35 | 1.52% | 52,300 |
| Jul 31, 2026 | 22.73 | 23.00 | 22.36 | 23.00 | 23.00 | 1.72% | 20,600 |
| Jul 30, 2026 | 22.28 | 22.61 | 22.15 | 22.61 | 22.61 | 1.21% | 21,100 |
| Jul 29, 2026 | 22.37 | 22.73 | 22.10 | 22.34 | 22.34 | -2.36% | 53,200 |
| Jul 28, 2026 | 22.39 | 22.88 | 21.85 | 22.88 | 22.88 | 4.81% | 73,700 |
| Jul 27, 2026 | 21.66 | 22.20 | 21.50 | 21.83 | 21.83 | 0.88% | 96,800 |
| Jul 24, 2026 | 21.57 | 21.91 | 21.57 | 21.64 | 21.64 | -0.55% | 16,200 |
| Jul 23, 2026 | 21.63 | 22.06 | 21.50 | 21.76 | 21.76 | 0.60% | 61,200 |
| Jul 22, 2026 | 21.93 | 22.10 | 21.63 | 21.63 | 21.63 | -1.37% | 41,300 |
| Jul 21, 2026 | 22.63 | 22.74 | 21.76 | 21.93 | 21.93 | -2.66% | 82,700 |
| Jul 20, 2026 | 22.45 | 22.90 | 22.30 | 22.53 | 22.53 | 0.49% | 60,300 |
| Jul 17, 2026 | 22.71 | 22.76 | 22.32 | 22.42 | 22.42 | -1.71% | 66,800 |
| Jul 16, 2026 | 23.05 | 23.55 | 22.41 | 22.81 | 22.81 | -3.76% | 93,400 |
| Jul 15, 2026 | 23.63 | 23.70 | 23.01 | 23.70 | 23.70 | 0.85% | 89,300 |
| Jul 14, 2026 | 23.20 | 23.64 | 22.96 | 23.50 | 23.50 | 1.25% | 118,500 |
| Jul 13, 2026 | 23.35 | 23.44 | 22.74 | 23.21 | 23.21 | - | 119,300 |
| Jul 10, 2026 | 23.26 | 23.55 | 22.83 | 23.21 | 23.21 | -0.47% | 57,900 |
| Jul 9, 2026 | 23.07 | 23.53 | 22.88 | 23.32 | 23.32 | 0.69% | 54,000 |
| Jul 8, 2026 | 23.44 | 23.44 | 22.60 | 23.16 | 23.16 | 1.00% | 75,600 |
| Jul 7, 2026 | 23.77 | 23.77 | 22.90 | 22.93 | 22.93 | -3.53% | 100,600 |
| Jul 6, 2026 | 24.15 | 24.32 | 23.48 | 23.77 | 23.77 | -3.41% | 69,400 |
| Jul 3, 2026 | 23.49 | 24.61 | 23.11 | 24.61 | 24.61 | 6.95% | 74,300 |
| Jul 2, 2026 | 24.27 | 24.27 | 23.01 | 23.01 | 23.01 | -3.48% | 40,600 |
| Jul 1, 2026 | 23.80 | 23.84 | 23.45 | 23.84 | 23.84 | 0.17% | 46,000 |
| Jun 30, 2026 | 24.13 | 24.37 | 23.80 | 23.80 | 23.80 | -0.42% | 76,200 |
| Jun 29, 2026 | 24.00 | 24.13 | 23.32 | 23.90 | 23.90 | 0.08% | 67,700 |
| Jun 26, 2026 | 24.11 | 24.44 | 23.88 | 23.88 | 23.88 | -0.79% | 58,800 |
| Jun 25, 2026 | 23.83 | 24.09 | 23.42 | 24.07 | 24.07 | 1.78% | 52,200 |
| Jun 24, 2026 | 23.49 | 23.87 | 23.09 | 23.65 | 23.65 | 0.68% | 90,400 |
| Jun 23, 2026 | 23.69 | 23.69 | 23.31 | 23.49 | 23.49 | -0.97% | 78,800 |
| Jun 22, 2026 | 24.44 | 24.60 | 23.61 | 23.72 | 23.72 | -3.26% | 78,500 |
| Jun 19, 2026 | 25.45 | 25.45 | 24.16 | 24.52 | 24.52 | -2.50% | 51,600 |
| Jun 18, 2026 | 25.59 | 25.59 | 25.15 | 25.15 | 25.15 | -0.79% | 53,300 |
| Jun 17, 2026 | 26.24 | 26.29 | 25.07 | 25.35 | 25.35 | -2.24% | 82,200 |
| Jun 16, 2026 | 27.44 | 27.45 | 25.93 | 25.93 | 25.93 | -4.00% | 86,700 |
| Jun 15, 2026 | 26.01 | 27.31 | 25.60 | 27.01 | 27.01 | 4.69% | 177,600 |
| Jun 12, 2026 | 25.85 | 25.96 | 25.44 | 25.80 | 25.80 | -0.46% | 55,400 |
| Jun 11, 2026 | 25.40 | 25.92 | 25.23 | 25.92 | 25.92 | 1.89% | 69,100 |
| Jun 10, 2026 | 25.38 | 25.44 | 24.96 | 25.44 | 25.44 | 0.47% | 50,900 |
| Jun 9, 2026 | 25.17 | 25.42 | 24.74 | 25.32 | 25.32 | 0.60% | 142,800 |
| Jun 8, 2026 | 25.25 | 25.30 | 24.57 | 25.17 | 25.17 | -0.32% | 114,700 |
| Jun 5, 2026 | 25.51 | 25.80 | 24.99 | 25.25 | 25.25 | -1.17% | 107,000 |
| Jun 3, 2026 | 26.20 | 26.99 | 25.55 | 25.55 | 25.55 | -4.02% | 125,200 |
| Jun 2, 2026 | 26.99 | 26.99 | 26.00 | 26.62 | 26.62 | -1.37% | 87,300 |
| Jun 1, 2026 | 27.65 | 27.86 | 26.77 | 26.99 | 26.99 | -1.57% | 119,200 |
| May 29, 2026 | 27.50 | 27.63 | 27.12 | 27.42 | 27.42 | -0.29% | 52,600 |