Skip to main content
Eucatex S.A. Indústria e Comércio (BVMF:EUCA4)
Brazil flag Brazil · Delayed Price · Currency is BRL
20.37
+0.11 (0.54%)
Apr 29, 2026, 2:12 PM GMT-3

BVMF:EUCA4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 202622.1422.1421.1521.6821.68-0.91%29,900
Apr 13, 202620.9122.2420.7921.8821.882.53%65,900
Apr 10, 202620.8321.4720.7521.3421.342.40%25,800
Apr 9, 202620.6721.2620.6720.8420.84-0.76%23,800
Apr 8, 202620.7621.0920.4921.0021.002.94%26,200
Apr 7, 202620.8821.3020.2520.4020.40-1.02%17,100
Apr 6, 202621.4821.5220.3420.6120.61-3.92%53,900
Apr 2, 202621.3821.8120.6121.4521.450.28%26,800
Apr 1, 202620.4121.3920.4121.3921.394.85%34,500
Mar 31, 202620.3920.8520.0920.4020.400.05%54,800
Mar 30, 202620.5420.7820.0020.3920.39-0.78%53,200
Mar 27, 202620.4020.7120.3120.5520.550.74%16,500
Mar 26, 202620.2920.5520.1620.4020.40-0.05%15,800
Mar 25, 202620.2120.6120.1720.4120.411.14%17,300
Mar 24, 202619.9720.1819.5420.1820.180.90%30,000
Mar 23, 202620.7020.7519.8720.0020.00-3.43%57,400
Mar 20, 202620.1220.7120.0820.7120.712.07%22,700
Mar 19, 202620.1920.4019.7720.2920.290.64%34,100
Mar 18, 202620.5920.6920.1420.1620.16-2.09%18,500
Mar 17, 202619.9120.8219.9020.5920.594.52%28,600
Mar 16, 202619.7320.1719.7019.7019.700.61%30,600
Mar 13, 202620.6020.9919.5019.5819.58-4.21%26,800
Mar 12, 202620.6920.6919.8720.4420.44-0.49%37,400
Mar 11, 202620.3520.5620.2520.5420.54-0.24%35,900
Mar 10, 202620.6420.9520.4120.5920.59-0.15%37,300
Mar 9, 202620.5420.7619.9720.6220.62-0.67%26,700
Mar 6, 202621.2221.2220.5820.7620.76-3.08%25,300
Mar 5, 202621.5121.8121.0921.4221.42-1.83%18,800
Mar 4, 202620.5021.8620.4921.8221.827.33%35,200
Mar 3, 202621.3121.5920.3320.3320.33-6.36%28,300
Mar 2, 202621.3021.9021.0321.7121.710.05%24,600
Feb 27, 202621.4921.7021.2221.7021.700.98%17,700
Feb 26, 202621.2421.9121.1921.4921.490.28%18,500
Feb 25, 202621.6921.8021.4221.4321.43-1.47%18,500
Feb 24, 202621.2421.7521.2421.7521.752.40%33,200
Feb 23, 202621.7021.8121.1821.2421.24-3.01%46,700
Feb 20, 202622.0422.0421.3221.9021.900.27%48,200
Feb 19, 202621.7622.1421.1821.8421.840.14%48,800
Feb 18, 202620.2922.4020.2921.8121.817.49%149,200
Feb 13, 202619.6420.3019.3520.2920.292.99%38,100
Feb 12, 202621.3321.8719.2519.7019.70-6.64%50,700
Feb 11, 202622.5122.5121.1021.1021.10-3.65%32,100
Feb 10, 202620.6722.6220.4721.9021.905.95%62,700
Feb 9, 202620.2920.7020.0020.6720.673.35%75,200
Feb 6, 202620.1720.3519.7020.0020.000.65%38,300
Feb 5, 202620.2920.7919.8719.8719.87-3.17%66,100
Feb 4, 202620.0520.5219.7120.5220.522.34%54,200
Feb 3, 202620.8620.9720.0220.0520.05-4.02%66,200
Feb 2, 202620.8821.0020.6720.8920.89-0.52%42,900
Jan 30, 202620.7221.0020.4021.0021.00-55,900
Jan 29, 202620.8421.0120.4021.0021.00-35,400
Jan 28, 202619.9221.0019.9121.0021.004.58%46,300
Jan 27, 202619.6420.1519.6420.0820.081.41%24,600
Jan 26, 202619.5519.9919.5519.8019.80-0.50%23,500
Jan 23, 202618.6919.9018.6919.9019.906.70%40,300
Jan 22, 202618.7719.0818.6518.6518.65-0.64%27,000
Jan 21, 202619.1019.1818.6218.7718.77-1.73%28,400
Jan 20, 202619.1719.1718.3919.1019.100.42%26,500
Jan 19, 202619.0219.2418.6019.0219.02-0.31%34,600
Jan 16, 202618.7919.0818.5719.0819.081.49%32,600
Jan 15, 202618.4719.0718.3118.8018.801.73%31,900
Jan 14, 202618.2018.4818.0618.4818.482.84%23,000
Jan 13, 202617.8318.0017.5017.9717.97-0.22%39,600
Jan 12, 202618.1118.3917.7818.0118.01-0.55%35,400
Jan 9, 202618.1818.1817.8718.1118.11-0.44%15,200
Jan 8, 202618.3218.4817.7918.1918.19-0.49%32,300
Jan 7, 202618.3118.5918.0018.2818.280.44%33,800
Jan 6, 202618.0718.3117.5118.2018.202.65%48,800
Jan 5, 202617.7517.8717.2717.7317.73-0.28%18,700
Jan 2, 202618.5918.5917.2217.7817.78-6.42%43,800
Dec 30, 202518.9319.1518.8019.0018.040.37%124,500
Dec 29, 202518.3319.0418.1818.9317.983.56%28,600
Dec 26, 202518.6818.7718.1618.2817.36-1.14%29,700
Dec 23, 202518.5318.6318.3518.4917.56-0.59%22,500
Dec 22, 202518.2018.9018.0218.6017.662.20%93,200
Dec 19, 202518.1618.2618.0018.2017.281.11%23,800
Dec 18, 202518.0018.1017.7318.0017.09-0.22%20,100
Dec 17, 202517.4518.0417.4518.0417.133.68%31,600
Dec 16, 202517.6017.6417.2617.4016.52-1.69%15,700
Dec 15, 202517.6417.8117.4117.7016.810.28%19,200
Dec 12, 202517.0917.6517.0917.6516.762.56%27,800
Dec 11, 202517.4217.4717.2117.2116.34-0.86%29,000
Dec 10, 202517.2117.3917.2117.3616.491.34%16,900
Dec 9, 202517.3917.4817.0817.1316.27-1.50%24,600
Dec 8, 202517.4417.5717.0817.3916.511.70%26,100
Dec 5, 202517.9817.9817.1017.1016.24-5.00%37,100
Dec 4, 202517.3318.1517.3318.0017.093.15%23,800
Dec 3, 202517.0917.6417.0717.4516.572.17%56,600
Dec 2, 202517.3417.3717.0317.0816.22-1.78%50,200
Dec 1, 202517.4917.5717.1217.3916.51-1.31%97,400
Nov 28, 202517.9117.9117.1517.6216.730.63%45,600