Eucatex S.A. Indústria e Comércio (BVMF:EUCA3)
Brazil
· Delayed Price · Currency is BRL 20.50
+1.05 (5.40%)
Dec 3, 2025, 11:46 AM GMT-3
BVMF:EUCA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 5.40% | 100 |
| Dec 2, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -4.42% | 200 |
| Dec 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 100 |
| Nov 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 100 |
| Nov 26, 2025 | 20.10 | 21.35 | 20.10 | 20.35 | 20.35 | 2.67% | 400 |
| Nov 25, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.65% | 100 |
| Nov 19, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.30% | 100 |
| Nov 17, 2025 | 19.88 | 19.89 | 19.88 | 19.89 | 19.89 | 5.80% | 300 |
| Nov 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.59% | 200 |
| Nov 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.37% | 100 |
| Nov 12, 2025 | 19.70 | 19.77 | 19.70 | 19.77 | 19.77 | 1.65% | 200 |
| Nov 10, 2025 | 19.19 | 19.45 | 19.19 | 19.45 | 19.45 | 3.96% | 3,900 |
| Nov 3, 2025 | 18.06 | 18.71 | 18.05 | 18.71 | 18.71 | 0.59% | 400 |
| Oct 30, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -4.12% | 500 |
| Oct 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 5.15% | 100 |
| Oct 28, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.05% | 200 |
| Oct 27, 2025 | 18.50 | 18.50 | 18.46 | 18.46 | 18.46 | -0.22% | 800 |
| Oct 24, 2025 | 20.00 | 20.00 | 18.50 | 18.50 | 18.50 | -9.67% | 900 |
| Oct 23, 2025 | 18.60 | 20.48 | 18.50 | 20.48 | 20.48 | 10.70% | 3,500 |
| Oct 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 300 |
| Oct 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 400 |
| Oct 20, 2025 | 18.51 | 18.51 | 18.50 | 18.50 | 18.50 | 0.22% | 300 |
| Oct 17, 2025 | 19.00 | 19.00 | 18.46 | 18.46 | 18.46 | -4.85% | 800 |
| Oct 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.76% | 300 |
| Oct 15, 2025 | 19.71 | 19.95 | 19.71 | 19.95 | 19.95 | -6.56% | 1,200 |
| Oct 9, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 7.99% | 100 |
| Oct 8, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.74% | 100 |
| Oct 6, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -4.19% | 800 |
| Oct 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | 100 |
| Oct 2, 2025 | 20.10 | 21.65 | 20.10 | 21.05 | 21.05 | -4.27% | 2,400 |
| Oct 1, 2025 | 21.70 | 21.99 | 21.70 | 21.99 | 21.99 | -0.05% | 300 |
| Sep 24, 2025 | 21.26 | 22.00 | 21.26 | 22.00 | 22.00 | 3.48% | 500 |
| Sep 23, 2025 | 20.35 | 21.26 | 20.20 | 21.26 | 21.26 | -0.19% | 500 |
| Sep 22, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.38% | 100 |
| Sep 19, 2025 | 20.00 | 21.29 | 20.00 | 21.01 | 21.01 | -2.05% | 1,300 |
| Sep 17, 2025 | 20.00 | 21.45 | 20.00 | 21.45 | 21.45 | 8.01% | 1,400 |
| Sep 15, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 5.08% | 100 |
| Sep 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.05% | 100 |
| Sep 11, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.47% | 100 |
| Sep 10, 2025 | 19.06 | 19.06 | 19.00 | 19.00 | 19.00 | -4.95% | 400 |
| Sep 5, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.49% | 100 |
| Sep 3, 2025 | 20.79 | 20.79 | 20.50 | 20.50 | 20.50 | 2.50% | 600 |
| Sep 2, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 3.63% | 1,700 |
| Aug 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.06% | 100 |
| Aug 28, 2025 | 18.22 | 19.98 | 18.22 | 18.91 | 18.91 | 2.22% | 300 |
| Aug 27, 2025 | 18.16 | 18.50 | 18.16 | 18.50 | 18.50 | -1.07% | 400 |
| Aug 26, 2025 | 19.05 | 19.05 | 18.70 | 18.70 | 18.70 | -1.79% | 200 |
| Aug 25, 2025 | 19.89 | 20.00 | 19.04 | 19.04 | 19.04 | 0.21% | 1,000 |
| Aug 20, 2025 | 19.40 | 19.45 | 19.00 | 19.00 | 19.00 | 0.05% | 800 |
| Aug 19, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.61% | 100 |
| Aug 14, 2025 | 19.49 | 19.49 | 18.50 | 18.69 | 18.69 | -0.59% | 3,400 |
| Aug 12, 2025 | 18.39 | 18.80 | 18.39 | 18.80 | 18.80 | 2.17% | 400 |
| Aug 11, 2025 | 18.39 | 18.40 | 18.39 | 18.40 | 18.40 | 1.10% | 400 |
| Aug 6, 2025 | 17.95 | 18.20 | 17.95 | 18.20 | 18.20 | 2.25% | 1,200 |
| Aug 4, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 4,300 |
| Aug 1, 2025 | 18.30 | 18.48 | 18.00 | 18.00 | 18.00 | -1.64% | 1,000 |
| Jul 31, 2025 | 18.10 | 18.40 | 18.01 | 18.30 | 18.30 | -3.43% | 3,700 |
| Jul 30, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.53% | 300 |
| Jul 28, 2025 | 18.95 | 18.95 | 18.85 | 18.85 | 18.85 | -1.31% | 300 |
| Jul 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | 100 |
| Jul 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 300 |
| Jul 22, 2025 | 19.02 | 19.02 | 18.80 | 18.80 | 18.80 | -2.64% | 500 |
| Jul 21, 2025 | 19.69 | 20.00 | 19.31 | 19.31 | 19.31 | -1.33% | 800 |
| Jul 18, 2025 | 19.48 | 19.57 | 19.00 | 19.57 | 19.57 | -0.76% | 500 |
| Jul 17, 2025 | 19.60 | 19.90 | 19.60 | 19.72 | 19.72 | 1.08% | 500 |
| Jul 16, 2025 | 20.27 | 20.28 | 19.35 | 19.51 | 19.51 | -2.45% | 1,400 |
| Jul 15, 2025 | 23.08 | 23.08 | 20.00 | 20.00 | 20.00 | -8.68% | 8,800 |
| Jul 14, 2025 | 21.91 | 21.91 | 21.90 | 21.90 | 21.90 | -5.56% | 200 |
| Jul 11, 2025 | 22.36 | 25.00 | 22.00 | 23.19 | 23.19 | 3.07% | 10,000 |
| Jul 10, 2025 | 20.27 | 22.50 | 19.66 | 22.50 | 22.50 | 7.19% | 7,000 |
| Jul 8, 2025 | 20.96 | 20.99 | 20.96 | 20.99 | 20.99 | 0.67% | 900 |
| Jul 4, 2025 | 20.45 | 20.85 | 20.43 | 20.85 | 20.85 | 1.71% | 400 |
| Jul 3, 2025 | 20.19 | 21.00 | 20.16 | 20.50 | 20.50 | -2.33% | 2,000 |
| Jul 1, 2025 | 20.98 | 20.99 | 20.98 | 20.99 | 20.99 | 0.91% | 200 |
| Jun 30, 2025 | 20.82 | 20.82 | 20.80 | 20.80 | 20.80 | -0.10% | 200 |
| Jun 26, 2025 | 21.05 | 21.05 | 20.82 | 20.82 | 20.82 | -2.25% | 300 |
| Jun 25, 2025 | 21.00 | 21.32 | 21.00 | 21.30 | 21.30 | 1.91% | 400 |
| Jun 24, 2025 | 21.36 | 21.36 | 20.90 | 20.90 | 20.90 | - | 200 |
| Jun 23, 2025 | 20.57 | 20.90 | 20.57 | 20.90 | 20.90 | -2.34% | 300 |
| Jun 18, 2025 | 21.47 | 21.47 | 20.33 | 21.40 | 21.40 | 6.73% | 700 |
| Jun 17, 2025 | 20.07 | 20.07 | 20.00 | 20.05 | 20.05 | -0.50% | 1,200 |
| Jun 16, 2025 | 20.50 | 20.50 | 20.15 | 20.15 | 20.15 | -4.05% | 2,000 |
| Jun 12, 2025 | 21.15 | 21.30 | 21.00 | 21.00 | 21.00 | -0.71% | 800 |
| Jun 11, 2025 | 19.92 | 21.90 | 19.92 | 21.15 | 21.15 | -1.63% | 2,700 |
| Jun 10, 2025 | 20.79 | 21.50 | 20.50 | 21.50 | 21.50 | 6.49% | 3,000 |
| Jun 9, 2025 | 19.70 | 20.70 | 19.61 | 20.19 | 20.19 | 3.54% | 3,000 |
| Jun 6, 2025 | 18.31 | 19.50 | 18.30 | 19.50 | 19.50 | 4.84% | 1,200 |
| Jun 5, 2025 | 19.45 | 19.45 | 18.51 | 18.60 | 18.60 | -4.62% | 1,400 |
| Jun 4, 2025 | 19.45 | 19.50 | 19.35 | 19.50 | 19.50 | 1.30% | 900 |
| Jun 3, 2025 | 17.97 | 19.25 | 17.97 | 19.25 | 19.25 | 9.07% | 2,300 |