Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	14.290	14.350	14.290	14.350	12.453	200
2023-10-17	13.990	14.390	13.580	14.390	12.488	2,000
2023-10-11	14.360	14.360	14.000	14.360	12.462	400
2023-10-10	13.720	14.400	13.720	14.370	12.470	1,300
2023-10-06	13.680	13.720	13.680	13.720	11.906	500
2023-10-05	13.720	13.720	13.680	13.680	11.872	200
2023-10-04	13.710	13.710	13.600	13.700	11.889	1,600
2023-10-03	13.950	14.000	13.700	13.700	11.889	400
2023-10-02	13.700	13.700	13.700	13.700	11.889	100
2023-09-29	14.100	14.100	13.700	13.700	11.889	1,600
2023-09-28	13.820	13.880	13.710	13.720	11.906	2,100
2023-09-27	14.650	14.650	14.630	14.630	12.696	200
2023-09-26	14.050	14.400	14.050	14.380	12.479	1,000
2023-09-25	13.990	14.050	13.990	14.050	12.193	300
2023-09-22	13.750	13.940	13.650	13.660	11.854	1,800
2023-09-21	13.750	13.750	13.750	13.750	11.932	100
2023-09-20	14.190	14.190	13.700	13.750	11.932	1,100
2023-09-19	14.660	14.790	13.650	13.650	11.846	4,300
2023-09-18	14.760	15.070	14.700	14.990	13.008	2,200
2023-09-15	14.750	14.900	14.600	14.600	12.670	1,100
2023-09-14	14.990	15.100	14.390	14.390	12.488	12,000
2023-09-13	16.040	16.060	16.040	16.060	13.937	700
2023-09-12	16.130	16.130	15.700	16.060	13.937	1,900
2023-09-11	15.540	15.980	15.540	15.980	13.868	1,000
2023-09-08	15.960	16.000	15.960	16.000	13.885	500
2023-09-06	15.950	15.980	15.640	15.960	13.850	600
2023-09-05	15.620	15.980	15.620	15.980	13.868	700
2023-09-04	15.850	16.210	15.630	16.000	13.885	1,900
2023-09-01	16.180	16.240	15.910	16.200	14.058	1,100
2023-08-30	15.990	16.240	15.850	16.200	14.058	500
2023-08-29	16.440	16.440	15.710	15.800	13.711	1,600
2023-08-28	16.410	16.510	16.090	16.090	13.963	3,500
2023-08-25	16.830	16.830	16.830	16.830	14.605	200
2023-08-24	16.390	16.630	16.390	16.630	14.432	400
2023-08-23	16.890	17.040	16.450	16.830	14.605	1,300
2023-08-22	16.700	16.700	16.000	16.670	14.466	9,500
2023-08-18	16.830	17.030	16.800	17.030	14.779	1,700
2023-08-17	16.610	17.030	16.600	17.030	14.779	1,700
2023-08-16	17.040	17.040	16.600	17.000	14.753	1,900
2023-08-15	17.040	17.050	16.540	16.550	14.362	700
2023-08-11	17.080	17.080	17.080	17.080	14.822	100
2023-08-10	17.160	17.170	16.500	16.920	14.683	1,100
2023-08-09	17.410	17.410	16.300	16.700	14.492	2,800
2023-08-08	17.180	17.420	17.180	17.420	15.117	300
2023-08-07	17.320	17.330	16.950	16.950	14.709	1,500
2023-08-04	17.370	17.580	17.050	17.430	15.126	3,000
2023-08-03	17.430	17.590	17.430	17.590	15.265	700
2023-08-02	17.400	17.750	17.120	17.420	15.117	2,000
2023-08-01	17.670	17.670	17.340	17.600	15.273	1,400
2023-07-28	17.890	17.890	17.350	17.860	15.499	1,000
2023-07-26	17.680	17.700	17.280	17.700	15.360	700
2023-07-25	17.990	18.000	17.420	17.700	15.360	4,700
2023-07-24	17.190	17.700	17.190	17.700	15.360	3,200
2023-07-21	16.850	17.390	16.550	16.900	14.666	3,600
2023-07-19	17.080	17.100	16.620	17.100	14.839	1,000
2023-07-18	16.850	17.120	16.850	16.850	14.622	1,300
2023-07-17	16.900	16.920	16.550	16.550	14.362	400
2023-07-14	17.140	17.140	16.040	16.180	14.041	5,000
2023-07-13	17.200	17.390	16.730	16.730	14.518	5,500
2023-07-12	17.600	18.060	16.570	17.200	14.926	4,100

← NewerPage 11 of 18 · 1,055 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.