Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	17.780	17.780	17.430	17.540	15.221	3,400
2023-07-10	18.880	18.880	17.570	17.570	15.247	8,000
2023-07-07	17.360	18.380	17.300	18.370	15.942	2,300
2023-07-06	18.960	19.000	17.100	17.100	14.839	15,200
2023-07-05	17.700	18.930	17.700	18.800	16.315	9,000
2023-07-04	16.000	18.190	16.000	17.930	15.560	17,400
2023-07-03	16.720	16.720	15.430	16.000	13.885	3,500
2023-06-30	16.190	16.220	16.000	16.000	13.885	3,000
2023-06-29	15.950	16.550	15.460	15.630	13.564	4,100
2023-06-28	15.400	16.000	15.400	16.000	13.885	1,400
2023-06-27	15.640	16.100	15.220	15.660	13.590	5,700
2023-06-26	15.200	15.200	15.200	15.200	13.191	100
2023-06-23	15.900	15.900	15.190	15.670	13.598	1,300
2023-06-22	15.750	15.750	15.750	15.750	13.668	100
2023-06-21	15.720	15.980	15.610	15.700	13.625	3,000
2023-06-20	15.490	15.740	15.120	15.740	13.659	7,200
2023-06-19	15.090	15.450	15.040	15.210	13.199	8,000
2023-06-16	15.230	15.550	15.000	15.190	13.182	4,700
2023-06-15	15.900	15.900	15.330	15.330	13.303	5,400
2023-06-14	16.620	16.620	16.000	16.000	13.885	5,800
2023-06-13	16.790	17.120	16.240	16.240	14.093	4,700
2023-06-12	17.050	17.510	16.400	16.820	14.596	12,000
2023-06-09	18.020	19.490	16.770	17.210	14.935	30,400
2023-06-07	13.790	14.070	13.790	13.940	12.097	2,700
2023-06-06	13.740	13.740	13.430	13.560	11.767	4,800
2023-06-02	13.970	13.970	13.400	13.790	11.967	7,100
2023-06-01	13.480	13.610	13.250	13.590	11.793	4,900
2023-05-31	13.110	13.890	12.800	13.420	11.646	21,900
2023-05-30	14.000	14.540	13.110	13.400	11.629	10,400
2023-05-29	12.830	15.400	12.830	14.600	12.670	20,400
2023-05-26	13.000	13.290	12.700	12.760	11.073	5,000
2023-05-25	13.090	13.270	12.950	13.180	11.438	3,200
2023-05-24	12.520	12.700	12.450	12.450	10.804	6,900
2023-05-23	12.660	12.870	12.510	12.590	10.926	2,200
2023-05-22	12.960	13.690	12.520	12.680	11.004	15,100
2023-05-19	12.500	14.000	12.010	12.200	10.587	66,700
2023-05-18	11.230	11.590	11.100	11.130	9.659	4,800
2023-05-17	11.110	11.110	10.960	11.010	9.555	4,400
2023-05-16	11.200	11.260	11.030	11.030	9.572	1,300
2023-05-15	11.290	11.440	11.190	11.200	9.719	700
2023-05-12	10.800	12.000	10.790	11.200	9.719	7,000
2023-05-11	11.180	11.340	11.110	11.120	9.650	5,900
2023-05-10	10.700	11.300	10.700	11.200	9.719	4,700
2023-05-09	10.250	10.700	10.160	10.700	9.286	1,600
2023-05-08	10.640	10.780	10.370	10.370	8.999	2,700
2023-05-05	10.590	10.850	10.470	10.850	9.416	4,700
2023-05-04	10.310	10.320	10.020	10.020	8.695	800
2023-05-02	9.990	10.500	9.660	10.320	8.956	5,700
2023-04-28	9.990	10.150	9.990	10.030	8.704	2,300
2023-04-27	10.000	10.000	9.890	9.890	8.583	1,500
2023-04-26	9.750	9.750	9.750	9.750	8.461	100
2023-04-25	9.760	9.760	9.760	9.760	8.470	200
2023-04-24	9.950	10.000	9.750	9.760	8.470	2,100
2023-04-20	10.990	11.100	9.900	9.900	8.591	9,600
2023-04-19	9.460	11.100	9.460	10.600	9.199	25,900
2023-04-18	9.450	9.450	9.330	9.330	8.097	3,400
2023-04-17	9.550	9.590	9.410	9.590	8.322	4,100
2023-04-14	9.670	9.880	9.670	9.700	8.418	1,100
2023-04-13	9.620	9.750	9.500	9.660	8.383	2,300
2023-04-12	9.690	10.000	9.690	9.740	8.452	1,200

← NewerPage 12 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.