Eucatex S.A. Indústria e Comércio (EUCA3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 02:40PM BRT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 09 May 2024 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | 1,500 |
| 08 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 07 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 06 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 100 |
| 03 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 02 May 2024 | 15.41 | 15.41 | 15.40 | 15.40 | 15.40 | 200 |
| 30 Apr 2024 | 16.00 | 16.00 | 15.62 | 15.62 | 15.62 | 300 |
| 29 Apr 2024 | 16.43 | 16.43 | 15.66 | 15.66 | 15.66 | 200 |
| 26 Apr 2024 | 16.01 | 16.01 | 15.60 | 16.00 | 16.00 | 2,100 |
| 25 Apr 2024 | 16.06 | 16.06 | 16.00 | 16.00 | 16.00 | 300 |
| 24 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 23 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 100 |
| 22 Apr 2024 | 16.30 | 16.30 | 16.05 | 16.05 | 16.05 | 200 |
| 19 Apr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 100 |
| 18 Apr 2024 | 16.90 | 16.90 | 16.45 | 16.45 | 16.45 | 500 |
| 17 Apr 2024 | 17.02 | 17.02 | 16.50 | 16.50 | 16.50 | 1,900 |
| 16 Apr 2024 | 17.54 | 17.54 | 17.01 | 17.01 | 17.01 | 1,000 |
| 15 Apr 2024 | 17.57 | 17.58 | 17.57 | 17.58 | 17.58 | 300 |
| 12 Apr 2024 | 17.57 | 17.59 | 17.50 | 17.58 | 17.58 | 2,100 |
| 11 Apr 2024 | 17.08 | 17.50 | 17.02 | 17.02 | 17.02 | 900 |
| 10 Apr 2024 | 17.06 | 17.07 | 17.04 | 17.07 | 17.07 | 900 |
| 09 Apr 2024 | 17.04 | 17.04 | 16.77 | 17.00 | 17.00 | 1,200 |
| 08 Apr 2024 | 16.81 | 17.08 | 16.81 | 17.08 | 17.08 | 9,600 |
| 05 Apr 2024 | 16.85 | 17.00 | 16.81 | 16.81 | 16.81 | 1,000 |
| 04 Apr 2024 | 16.89 | 17.00 | 16.85 | 16.85 | 16.85 | 600 |
| 03 Apr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 300 |
| 02 Apr 2024 | 16.89 | 16.97 | 16.83 | 16.83 | 16.83 | 1,300 |
| 01 Apr 2024 | 16.89 | 16.89 | 16.81 | 16.85 | 16.85 | 800 |
| 28 Mar 2024 | 16.90 | 16.90 | 16.89 | 16.90 | 16.90 | 400 |
| 27 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 100 |
| 26 Mar 2024 | 17.00 | 17.08 | 16.90 | 16.90 | 16.90 | 1,900 |
| 25 Mar 2024 | 17.09 | 17.09 | 17.00 | 17.00 | 17.00 | 1,300 |
| 22 Mar 2024 | 17.00 | 17.00 | 16.51 | 16.65 | 16.65 | 1,300 |
| 21 Mar 2024 | 17.00 | 17.15 | 17.00 | 17.00 | 17.00 | 1,800 |
| 20 Mar 2024 | 17.00 | 17.04 | 16.50 | 17.04 | 17.04 | 28,600 |
| 19 Mar 2024 | 17.15 | 17.15 | 16.71 | 17.05 | 17.05 | 22,100 |
| 18 Mar 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 17.01 | 6,100 |
| 15 Mar 2024 | 16.75 | 17.00 | 16.74 | 17.00 | 17.00 | 10,100 |
| 14 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 13 Mar 2024 | 16.50 | 16.61 | 16.50 | 16.57 | 16.57 | 3,000 |
| 12 Mar 2024 | 16.50 | 16.51 | 16.50 | 16.50 | 16.50 | 1,400 |
| 11 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 08 Mar 2024 | 16.65 | 16.65 | 16.44 | 16.44 | 16.44 | 400 |
| 07 Mar 2024 | 16.22 | 16.55 | 16.22 | 16.41 | 16.41 | 3,500 |
| 06 Mar 2024 | 17.03 | 17.03 | 16.35 | 16.35 | 16.35 | 1,000 |
| 05 Mar 2024 | 17.05 | 17.05 | 16.91 | 17.03 | 17.03 | 800 |
| 04 Mar 2024 | 17.50 | 17.50 | 16.60 | 16.99 | 16.99 | 3,300 |
| 01 Mar 2024 | 17.51 | 17.51 | 17.50 | 17.50 | 17.50 | 300 |
| 29 Feb 2024 | 16.41 | 17.68 | 16.41 | 17.59 | 17.59 | 600 |
| 28 Feb 2024 | 16.89 | 16.89 | 16.41 | 16.41 | 16.41 | 400 |
| 27 Feb 2024 | 16.60 | 17.00 | 16.59 | 16.90 | 16.90 | 1,800 |
| 26 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 100 |
| 23 Feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 22 Feb 2024 | 16.65 | 16.65 | 16.10 | 16.16 | 16.16 | 1,400 |
| 21 Feb 2024 | 16.58 | 16.60 | 16.58 | 16.60 | 16.60 | 300 |
| 20 Feb 2024 | 16.32 | 16.60 | 16.32 | 16.41 | 16.41 | 700 |
| 19 Feb 2024 | 15.81 | 16.32 | 15.81 | 16.32 | 16.32 | 600 |
| 16 Feb 2024 | 16.50 | 16.65 | 16.30 | 16.30 | 16.30 | 600 |
| 15 Feb 2024 | 16.06 | 16.06 | 16.05 | 16.05 | 16.05 | 300 |
| 14 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 09 Feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 08 Feb 2024 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | 4,000 |
| 07 Feb 2024 | 16.66 | 16.75 | 16.65 | 16.75 | 16.75 | 300 |
| 06 Feb 2024 | 17.19 | 17.19 | 16.65 | 16.65 | 16.65 | 900 |
| 05 Feb 2024 | 16.82 | 17.25 | 16.75 | 17.20 | 17.20 | 800 |
| 02 Feb 2024 | 17.91 | 17.92 | 17.59 | 17.63 | 17.63 | 2,400 |
| 01 Feb 2024 | 17.30 | 17.51 | 17.25 | 17.51 | 17.51 | 600 |
| 31 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 100 |
| 30 Jan 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 100 |
| 29 Jan 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 100 |
| 26 Jan 2024 | 17.40 | 17.49 | 17.40 | 17.45 | 17.45 | 300 |
| 25 Jan 2024 | 17.30 | 17.50 | 17.30 | 17.35 | 17.35 | 300 |
| 24 Jan 2024 | 16.83 | 17.30 | 16.83 | 17.30 | 17.30 | 2,800 |
| 23 Jan 2024 | 16.77 | 16.83 | 16.45 | 16.80 | 16.80 | 800 |
| 22 Jan 2024 | 16.00 | 16.78 | 16.00 | 16.78 | 16.78 | 2,400 |
| 19 Jan 2024 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | 5,300 |
| 18 Jan 2024 | 16.83 | 16.84 | 16.20 | 16.20 | 16.20 | 1,600 |
| 17 Jan 2024 | 17.01 | 17.01 | 16.20 | 17.00 | 17.00 | 4,700 |
| 16 Jan 2024 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | 1,000 |
| 15 Jan 2024 | 17.91 | 17.91 | 17.71 | 17.71 | 17.71 | 1,800 |
| 12 Jan 2024 | 17.99 | 17.99 | 17.96 | 17.99 | 17.99 | 1,000 |
| 11 Jan 2024 | 17.99 | 18.19 | 17.95 | 18.00 | 18.00 | 4,700 |
| 10 Jan 2024 | 18.03 | 18.03 | 16.80 | 17.55 | 17.55 | 2,600 |
| 09 Jan 2024 | 18.28 | 18.39 | 17.65 | 18.03 | 18.03 | 4,000 |
| 08 Jan 2024 | 17.00 | 17.52 | 17.00 | 17.52 | 17.52 | 5,100 |
| 05 Jan 2024 | 16.84 | 16.85 | 16.84 | 16.85 | 16.85 | 200 |
| 04 Jan 2024 | 16.29 | 16.50 | 16.10 | 16.50 | 16.50 | 3,500 |
| 03 Jan 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 200 |
| 02 Jan 2024 | 16.06 | 16.52 | 16.05 | 16.50 | 16.50 | 1,100 |
| 28 Dec 2023 | 16.85 | 16.85 | 16.25 | 16.25 | 16.25 | 300 |
| 27 Dec 2023 | 16.95 | 17.21 | 16.65 | 16.85 | 16.85 | 3,100 |
| 27 Dec 2023 | 0.251405 Dividend | |||||
| 26 Dec 2023 | 16.89 | 17.00 | 16.70 | 17.00 | 16.75 | 3,900 |
| 22 Dec 2023 | 16.62 | 16.71 | 16.62 | 16.71 | 16.46 | 500 |
| 21 Dec 2023 | 16.64 | 16.64 | 16.20 | 16.63 | 16.38 | 3,100 |
| 20 Dec 2023 | 16.00 | 16.08 | 15.64 | 15.83 | 15.60 | 3,800 |
| 19 Dec 2023 | 16.80 | 16.80 | 16.36 | 16.36 | 16.12 | 600 |
| 18 Dec 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.17 | 200 |
| 18 Dec 2023 | 0.590925 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.