Eucatex S.A. Indústria e Comércio historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.300	17.500	17.300	17.350	15.827	300
2024-01-24	16.830	17.300	16.830	17.300	15.781	2,800
2024-01-23	16.770	16.830	16.450	16.800	15.325	800
2024-01-22	16.000	16.780	16.000	16.780	15.307	2,400
2024-01-19	16.100	16.200	16.000	16.000	14.595	5,300
2024-01-18	16.830	16.840	16.200	16.200	14.778	1,600
2024-01-17	17.010	17.010	16.200	17.000	15.508	4,700
2024-01-16	18.000	18.000	17.500	17.500	15.964	1,000
2024-01-15	17.910	17.910	17.710	17.710	16.155	1,800
2024-01-12	17.990	17.990	17.960	17.990	16.411	1,000
2024-01-11	17.990	18.190	17.950	18.000	16.420	4,700
2024-01-10	18.030	18.030	16.800	17.550	16.009	2,600
2024-01-09	18.280	18.390	17.650	18.030	16.447	4,000
2024-01-08	17.000	17.520	17.000	17.520	15.982	5,100
2024-01-05	16.840	16.850	16.840	16.850	15.371	200
2024-01-04	16.290	16.500	16.100	16.500	15.052	3,500
2024-01-03	16.490	16.490	16.490	16.490	15.042	200
2024-01-02	16.060	16.520	16.050	16.500	15.052	1,100
2023-12-28	16.850	16.850	16.250	16.250	14.824	300
2023-12-27	16.950	17.210	16.650	16.850	15.371	3,100
2023-12-26	16.890	17.000	16.700	17.000	15.508	3,900
2023-12-22	16.620	16.710	16.620	16.710	15.014	500
2023-12-21	16.640	16.640	16.200	16.630	14.942	3,100
2023-12-20	16.000	16.080	15.640	15.830	14.223	3,800
2023-12-19	16.800	16.800	16.360	16.360	14.699	600
2023-12-18	16.410	16.410	16.410	16.410	14.744	200
2023-12-15	17.290	17.290	17.200	17.200	15.454	1,100
2023-12-14	17.200	17.300	17.000	17.300	15.013	2,300
2023-12-13	17.200	17.200	17.110	17.200	14.926	2,600
2023-12-12	16.690	17.110	16.690	17.110	14.848	1,200
2023-12-11	16.670	16.680	16.670	16.680	14.475	200
2023-12-08	17.150	17.200	17.150	17.200	14.926	300
2023-12-07	16.410	17.200	16.400	17.200	14.926	5,400
2023-12-06	17.190	17.190	17.190	17.190	14.918	500
2023-12-05	16.290	17.200	16.050	17.200	14.926	7,200
2023-12-04	16.200	16.200	16.050	16.050	13.928	1,500
2023-12-01	16.930	16.940	16.220	16.220	14.076	3,300
2023-11-30	15.300	17.150	15.290	16.990	14.744	10,000
2023-11-29	15.180	15.240	15.100	15.240	13.225	600
2023-11-28	15.180	15.180	15.180	15.180	13.173	1,900
2023-11-27	14.950	15.200	14.890	15.200	13.191	400
2023-11-24	15.400	15.400	15.060	15.300	13.277	600
2023-11-23	15.260	15.570	14.950	15.490	13.442	7,300
2023-11-22	15.120	15.590	15.050	15.580	13.520	5,100
2023-11-21	15.470	15.470	15.380	15.390	13.356	300
2023-11-20	15.250	15.340	15.250	15.340	13.312	500
2023-11-17	15.200	15.330	14.820	15.250	13.234	2,600
2023-11-16	14.940	15.520	14.800	15.150	13.147	3,800
2023-11-14	14.100	15.000	14.080	15.000	13.017	6,800
2023-11-13	13.930	14.260	13.930	14.180	12.305	500
2023-11-10	14.100	14.270	14.100	14.270	12.384	200
2023-11-09	14.270	14.270	14.270	14.270	12.384	100
2023-11-07	14.250	14.250	14.000	14.200	12.323	1,400
2023-11-03	13.950	14.400	13.950	14.390	12.488	2,600
2023-11-01	13.500	13.950	13.500	13.950	12.106	1,100
2023-10-30	13.790	14.160	13.760	14.000	12.149	900
2023-10-26	14.170	14.190	14.170	14.180	12.305	700
2023-10-23	14.140	14.260	14.000	14.190	12.314	1,600
2023-10-20	13.990	14.150	13.990	14.130	12.262	800
2023-10-19	14.340	14.340	14.320	14.320	12.427	300

← NewerPage 10 of 18 · 1,060 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	1.0227 BRL
2025-01-06	0.6686 BRL
2023-12-26	0.2514 BRL
2023-12-15	0.5909 BRL
2023-01-02	0.7183 BRL
2021-12-21	0.2573 BRL
2021-05-11	0.1711 BRL
2021-01-06	0.2010 BRL
2020-04-30	0.0897 BRL
2019-05-06	0.0415 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.