Eucatex S.A. Industria e Comercio EUCA3
BMFBOVESPA · Brazil · Non-Energy Minerals
BRL 21.310.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 21.31 | +1.24% | BRL 21.31 | BRL 21.31 | BRL 21.31 | 100 |
| 2026-09-29 | BRL 21.05 | 0.00% | BRL 21.05 | BRL 21.05 | BRL 21.05 | 0 |
| 2026-09-28 | BRL 21.05 | -3.88% | BRL 21.05 | BRL 21.05 | BRL 21.05 | 100 |
| 2026-09-25 | BRL 21.90 | 0.00% | BRL 21.90 | BRL 21.90 | BRL 21.90 | 0 |
| 2026-09-24 | BRL 21.90 | 0.00% | BRL 21.90 | BRL 21.90 | BRL 21.90 | 0 |
| 2026-09-23 | BRL 21.90 | 0.00% | BRL 21.90 | BRL 21.90 | BRL 21.90 | 1.00K |
| 2026-09-22 | BRL 21.90 | +4.29% | BRL 21.90 | BRL 21.90 | BRL 21.90 | 500 |
| 2026-09-21 | BRL 21.00 | 0.00% | BRL 21.00 | BRL 21.00 | BRL 20.78 | 2.20K |
| 2026-09-18 | BRL 21.00 | +1.20% | BRL 21.00 | BRL 21.00 | BRL 21.00 | 100 |
| 2026-09-17 | BRL 20.75 | -1.19% | BRL 20.76 | BRL 20.76 | BRL 20.75 | 300 |
| 2026-09-16 | BRL 21.00 | 0.00% | BRL 21.00 | BRL 21.00 | BRL 21.00 | 0 |
| 2026-09-15 | BRL 21.00 | 0.00% | BRL 21.00 | BRL 21.00 | BRL 21.00 | 0 |
| 2026-09-14 | BRL 21.00 | 0.00% | BRL 21.00 | BRL 21.00 | BRL 21.00 | 0 |
| 2026-09-11 | BRL 21.00 | 0.00% | BRL 21.00 | BRL 21.00 | BRL 21.00 | 0 |
| 2026-09-10 | BRL 21.00 | +0.48% | BRL 21.00 | BRL 21.00 | BRL 21.00 | 100 |
| 2026-09-09 | BRL 20.90 | -0.57% | BRL 20.93 | BRL 20.93 | BRL 20.90 | 800 |
| 2026-09-08 | BRL 21.02 | -2.23% | BRL 21.30 | BRL 21.30 | BRL 21.00 | 400 |
| 2026-09-04 | BRL 21.50 | 0.00% | BRL 21.50 | BRL 21.50 | BRL 21.50 | 0 |
| 2026-09-03 | BRL 21.50 | +0.70% | BRL 21.35 | BRL 21.50 | BRL 21.35 | 200 |
| 2026-09-02 | BRL 21.35 | -0.23% | BRL 21.39 | BRL 21.39 | BRL 21.35 | 200 |
| 2026-09-01 | BRL 21.40 | +1.66% | BRL 21.40 | BRL 21.40 | BRL 21.40 | 100 |
| 2026-08-31 | BRL 21.05 | 0.00% | BRL 21.05 | BRL 21.05 | BRL 21.05 | 0 |
| 2026-08-28 | BRL 21.05 | -0.24% | BRL 21.05 | BRL 21.05 | BRL 21.05 | 600 |
| 2026-08-27 | BRL 21.10 | 0.00% | BRL 21.10 | BRL 21.10 | BRL 21.10 | 0 |
| 2026-08-26 | BRL 21.10 | +0.48% | BRL 21.60 | BRL 21.60 | BRL 21.10 | 600 |
| 2026-08-25 | BRL 21.00 | +1.11% | BRL 21.00 | BRL 21.00 | BRL 21.00 | 400 |
| 2026-08-24 | BRL 20.77 | 0.00% | BRL 20.77 | BRL 20.77 | BRL 20.77 | 0 |
| 2026-08-21 | BRL 20.77 | +0.10% | BRL 20.81 | BRL 20.81 | BRL 20.77 | 1.60K |
| 2026-08-20 | BRL 20.75 | 0.00% | BRL 20.75 | BRL 20.75 | BRL 20.75 | 0 |
| 2026-08-19 | BRL 20.75 | -1.43% | BRL 20.89 | BRL 20.89 | BRL 20.75 | 500 |
| 2026-08-18 | BRL 21.05 | -0.52% | BRL 21.06 | BRL 21.06 | BRL 21.05 | 500 |
| 2026-08-17 | BRL 21.16 | 0.00% | BRL 21.16 | BRL 21.16 | BRL 21.16 | 0 |
| 2026-08-14 | BRL 21.16 | -1.35% | BRL 21.45 | BRL 21.45 | BRL 21.16 | 200 |
| 2026-08-13 | BRL 21.45 | -2.50% | BRL 21.46 | BRL 21.46 | BRL 21.45 | 300 |
| 2026-08-12 | BRL 22.00 | -6.74% | BRL 23.00 | BRL 23.00 | BRL 22.00 | 800 |
| 2026-08-11 | BRL 23.59 | 0.00% | BRL 23.59 | BRL 23.59 | BRL 23.59 | 0 |
| 2026-08-10 | BRL 23.59 | 0.00% | BRL 23.59 | BRL 23.59 | BRL 23.59 | 100 |
| 2026-08-07 | BRL 23.59 | -1.26% | BRL 23.59 | BRL 23.59 | BRL 23.59 | 100 |
| 2026-08-06 | BRL 23.89 | +5.01% | BRL 23.30 | BRL 23.89 | BRL 23.30 | 200 |
| 2026-08-05 | BRL 22.75 | +0.22% | BRL 22.74 | BRL 22.75 | BRL 22.74 | 400 |
| 2026-08-04 | BRL 22.70 | +3.18% | BRL 21.01 | BRL 22.70 | BRL 21.01 | 300 |
| 2026-08-03 | BRL 22.00 | 0.00% | BRL 22.00 | BRL 22.00 | BRL 22.00 | 0 |
| 2026-07-31 | BRL 22.00 | 0.00% | BRL 22.00 | BRL 22.00 | BRL 22.00 | 0 |
| 2026-07-30 | BRL 22.00 | -0.72% | BRL 21.50 | BRL 22.00 | BRL 21.50 | 200 |
| 2026-07-29 | BRL 22.16 | -0.63% | BRL 22.16 | BRL 22.16 | BRL 22.16 | 100 |
| 2026-07-28 | BRL 22.30 | +0.63% | BRL 22.30 | BRL 22.30 | BRL 22.30 | 500 |
| 2026-07-27 | BRL 22.16 | 0.00% | BRL 22.16 | BRL 22.16 | BRL 22.16 | 0 |
| 2026-07-24 | BRL 22.16 | 0.00% | BRL 22.16 | BRL 22.16 | BRL 22.16 | 0 |
| 2026-07-23 | BRL 22.16 | 0.00% | BRL 22.16 | BRL 22.16 | BRL 22.16 | 0 |
| 2026-07-22 | BRL 22.16 | 0.00% | BRL 22.16 | BRL 22.16 | BRL 22.16 | 0 |
| 2026-07-21 | BRL 22.16 | -0.63% | BRL 22.16 | BRL 22.16 | BRL 22.16 | 100 |
| 2026-07-20 | BRL 22.30 | -3.04% | BRL 22.30 | BRL 22.30 | BRL 22.30 | 100 |
| 2026-07-17 | BRL 23.00 | 0.00% | BRL 23.00 | BRL 23.00 | BRL 23.00 | 0 |
| 2026-07-16 | BRL 23.00 | -0.65% | BRL 23.11 | BRL 23.11 | BRL 23.00 | 300 |
| 2026-07-15 | BRL 23.15 | 0.00% | BRL 23.15 | BRL 23.15 | BRL 23.15 | 0 |
| 2026-07-14 | BRL 23.15 | -1.74% | BRL 23.51 | BRL 23.51 | BRL 23.15 | 200 |
| 2026-07-13 | BRL 23.56 | -3.64% | BRL 23.56 | BRL 23.56 | BRL 23.56 | 200 |
| 2026-07-10 | BRL 24.45 | 0.00% | BRL 24.39 | BRL 24.46 | BRL 24.39 | 800 |
| 2026-07-09 | BRL 24.45 | 0.00% | BRL 24.45 | BRL 24.45 | BRL 24.45 | 0 |
| 2026-07-08 | BRL 24.45 | -5.56% | BRL 25.50 | BRL 25.50 | BRL 24.39 | 500 |
| 2026-07-07 | BRL 25.89 | 0.00% | BRL 25.89 | BRL 25.89 | BRL 25.89 | 0 |
| 2026-07-06 | BRL 25.89 | 0.00% | BRL 25.89 | BRL 25.89 | BRL 25.89 | 0 |
| 2026-07-03 | BRL 25.89 | +6.81% | BRL 25.89 | BRL 25.89 | BRL 25.89 | 100 |
| 2026-07-02 | BRL 24.24 | 0.00% | BRL 24.24 | BRL 24.24 | BRL 24.24 | 0 |
| 2026-07-01 | BRL 24.24 | +0.17% | BRL 24.24 | BRL 24.24 | BRL 24.24 | 100 |
| 2026-06-30 | BRL 24.20 | -5.06% | BRL 24.93 | BRL 24.93 | BRL 24.20 | 200 |
| 2026-06-29 | BRL 25.49 | 0.00% | BRL 25.49 | BRL 25.49 | BRL 25.49 | 0 |
| 2026-06-26 | BRL 25.49 | 0.00% | BRL 25.49 | BRL 25.49 | BRL 25.49 | 100 |
| 2026-06-25 | BRL 25.49 | 0.00% | BRL 25.49 | BRL 25.49 | BRL 25.49 | 0 |
| 2026-06-24 | BRL 25.49 | +3.62% | BRL 25.49 | BRL 25.49 | BRL 25.49 | 300 |
| 2026-06-23 | BRL 24.60 | -1.40% | BRL 24.60 | BRL 24.60 | BRL 24.60 | 1.00K |
| 2026-06-22 | BRL 24.95 | -0.20% | BRL 24.95 | BRL 24.95 | BRL 24.95 | 100 |
| 2026-06-19 | BRL 25.00 | 0.00% | BRL 25.00 | BRL 25.00 | BRL 25.00 | 0 |
| 2026-06-18 | BRL 25.00 | 0.00% | BRL 25.00 | BRL 25.00 | BRL 25.00 | 0 |
| 2026-06-17 | BRL 25.00 | 0.00% | BRL 25.00 | BRL 25.00 | BRL 25.00 | 0 |
| 2026-06-16 | BRL 25.00 | -2.34% | BRL 25.00 | BRL 25.00 | BRL 25.00 | 100 |
| 2026-06-15 | BRL 25.60 | +2.36% | BRL 24.99 | BRL 25.60 | BRL 24.99 | 1.30K |
| 2026-06-12 | BRL 25.01 | 0.00% | BRL 25.01 | BRL 25.01 | BRL 25.01 | 0 |
| 2026-06-11 | BRL 25.01 | 0.00% | BRL 25.01 | BRL 25.01 | BRL 25.01 | 0 |
| 2026-06-10 | BRL 25.01 | 0.00% | BRL 25.01 | BRL 25.01 | BRL 25.01 | 0 |
| 2026-06-09 | BRL 25.01 | -1.15% | BRL 25.01 | BRL 25.01 | BRL 25.01 | 100 |
| 2026-06-08 | BRL 25.30 | -3.47% | BRL 25.33 | BRL 25.33 | BRL 25.30 | 300 |
| 2026-06-05 | BRL 26.21 | 0.00% | BRL 26.21 | BRL 26.21 | BRL 26.21 | 0 |
| 2026-06-03 | BRL 26.21 | +0.04% | BRL 26.30 | BRL 26.30 | BRL 26.21 | 300 |
| 2026-06-02 | BRL 26.20 | +1.91% | BRL 26.40 | BRL 26.40 | BRL 26.15 | 2.00K |
| 2026-06-01 | BRL 25.71 | -1.12% | BRL 26.05 | BRL 26.40 | BRL 25.70 | 1.20K |
| 2026-05-29 | BRL 26.00 | 0.00% | BRL 25.50 | BRL 26.00 | BRL 25.50 | 1.00K |
| 2026-05-28 | BRL 26.00 | 0.00% | BRL 26.00 | BRL 26.00 | BRL 26.00 | 0 |
| 2026-05-27 | BRL 26.00 | -1.89% | BRL 26.01 | BRL 26.01 | BRL 26.00 | 400 |
| 2026-05-26 | BRL 26.50 | +1.15% | BRL 26.16 | BRL 26.50 | BRL 26.16 | 1.00K |