Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	9.390	9.700	9.310	9.700	8.418	2,500
2023-04-10	9.500	9.500	9.310	9.310	8.079	1,700
2023-04-05	9.710	9.710	9.500	9.500	8.244	400
2023-04-04	9.640	9.640	9.640	9.640	8.366	400
2023-04-03	9.480	9.680	9.350	9.680	8.400	6,600
2023-03-31	9.800	9.800	9.550	9.550	8.288	1,700
2023-03-30	9.970	9.970	9.810	9.810	8.513	200
2023-03-29	9.770	10.600	9.610	9.610	8.340	6,900
2023-03-28	9.760	9.760	9.540	9.760	8.470	800
2023-03-27	9.600	9.940	9.450	9.940	8.626	1,100
2023-03-24	9.460	9.570	9.460	9.550	8.288	1,600
2023-03-23	9.720	9.720	9.240	9.240	8.019	6,400
2023-03-22	9.550	9.550	9.500	9.510	8.253	700
2023-03-21	9.420	9.690	9.420	9.430	8.183	2,100
2023-03-20	9.640	9.740	9.460	9.480	8.227	1,700
2023-03-17	9.550	9.700	9.500	9.500	8.244	1,700
2023-03-16	9.500	9.790	9.500	9.790	8.496	3,100
2023-03-15	9.420	9.510	9.330	9.500	8.244	5,700
2023-03-14	9.540	9.570	9.430	9.450	8.201	2,800
2023-03-13	9.330	9.730	9.330	9.360	8.123	7,200
2023-03-10	9.970	9.970	9.710	9.710	8.426	700
2023-03-09	9.790	9.990	9.720	9.720	8.435	2,700
2023-03-08	9.870	9.870	9.670	9.700	8.418	14,100
2023-03-07	10.020	10.170	9.880	9.880	8.574	14,900
2023-03-06	10.090	10.090	9.910	9.910	8.600	3,900
2023-03-03	10.380	10.380	9.960	9.960	8.643	4,300
2023-03-02	10.200	10.390	9.910	10.030	8.704	3,800
2023-03-01	10.250	10.490	10.190	10.190	8.843	4,600
2023-02-28	10.410	10.650	10.350	10.400	9.025	2,200
2023-02-27	10.160	10.390	10.160	10.310	8.947	1,500
2023-02-24	10.250	10.390	10.240	10.240	8.886	500
2023-02-23	10.400	10.400	10.210	10.210	8.860	3,300
2023-02-22	10.530	10.530	10.420	10.420	9.043	200
2023-02-17	10.400	10.890	10.400	10.890	9.450	1,000
2023-02-16	10.360	10.570	10.250	10.550	9.155	5,000
2023-02-15	10.460	10.590	10.170	10.310	8.947	8,800
2023-02-14	10.680	10.680	10.100	10.190	8.843	7,300
2023-02-13	10.560	10.590	10.520	10.520	9.129	3,800
2023-02-10	10.300	10.750	10.300	10.490	9.103	5,400
2023-02-08	10.780	11.000	10.420	10.460	9.077	12,200
2023-02-07	10.260	10.680	10.240	10.680	9.268	4,000
2023-02-06	10.590	10.790	10.400	10.430	9.051	9,400
2023-02-03	10.900	11.050	10.600	10.600	9.199	7,700
2023-02-02	10.990	11.450	10.900	10.900	9.459	13,900
2023-02-01	10.730	11.340	10.690	10.990	9.537	19,300
2023-01-31	11.170	11.170	10.650	10.750	9.329	12,200
2023-01-30	11.290	11.470	10.690	11.000	9.546	41,400
2023-01-27	11.700	12.260	11.200	11.200	9.719	123,400
2023-01-26	12.910	13.390	11.000	11.370	9.867	71,200
2023-01-25	14.050	16.470	12.800	12.800	11.108	95,600
2023-01-24	10.570	10.860	10.480	10.480	9.095	2,400
2023-01-23	10.900	11.290	10.820	10.820	9.390	4,500
2023-01-20	10.740	11.160	10.740	11.030	9.572	4,200
2023-01-19	10.820	11.000	10.740	11.000	9.546	2,500
2023-01-18	10.730	11.040	10.700	10.700	9.286	8,100
2023-01-17	10.890	10.890	10.640	10.810	9.381	2,500
2023-01-13	10.820	11.000	10.800	10.890	9.450	4,800
2023-01-12	10.890	11.280	10.760	11.280	9.789	3,900
2023-01-10	10.940	11.280	10.760	11.280	9.789	5,000
2023-01-09	10.900	10.900	10.600	10.690	9.277	2,900

← NewerPage 13 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.