Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	10.760	10.980	10.690	10.980	9.529	1,600
2023-01-05	10.380	10.870	10.330	10.540	9.147	7,800
2023-01-04	11.100	11.100	10.200	10.200	8.852	17,800
2023-01-02	11.950	12.490	11.950	12.200	10.587	11,400
2022-12-29	11.950	11.950	11.950	11.950	9.760	300
2022-12-28	11.890	11.990	11.670	11.990	9.792	800
2022-12-27	11.740	12.220	11.740	11.890	9.711	1,500
2022-12-26	11.990	11.990	11.500	11.680	9.539	4,900
2022-12-23	10.990	11.290	10.500	10.910	8.910	2,400
2022-12-21	11.240	11.300	10.940	11.300	9.229	700
2022-12-20	10.930	10.930	10.930	10.930	8.927	100
2022-12-19	10.670	10.940	10.650	10.940	8.935	3,900
2022-12-16	10.130	10.330	10.130	10.320	8.428	400
2022-12-15	10.350	10.350	10.350	10.350	8.453	200
2022-12-14	10.880	10.880	10.170	10.360	8.461	1,900
2022-12-13	10.380	10.750	10.380	10.750	8.780	1,500
2022-12-12	10.510	10.700	10.510	10.510	8.584	300
2022-12-07	10.900	10.900	10.900	10.900	8.902	1,700
2022-12-06	10.690	10.930	10.690	10.930	8.927	500
2022-12-05	10.500	10.900	10.490	10.760	8.788	9,400
2022-12-02	10.890	10.920	10.890	10.920	8.919	200
2022-11-29	10.640	10.920	10.640	10.920	8.919	200
2022-11-25	10.930	10.930	10.770	10.770	8.796	300
2022-11-24	10.560	10.850	10.500	10.690	8.731	1,000
2022-11-23	10.590	10.590	10.180	10.180	8.314	800
2022-11-22	10.430	10.600	10.110	10.480	8.559	2,900
2022-11-21	10.770	10.770	10.750	10.750	8.780	200
2022-11-18	10.710	11.090	10.640	10.770	8.796	2,600
2022-11-17	10.400	11.030	10.400	10.710	8.747	800
2022-11-16	10.970	11.050	10.630	10.930	8.927	900
2022-11-14	10.990	10.990	10.990	10.990	8.976	1,000
2022-11-11	11.000	11.000	10.990	10.990	8.976	300
2022-11-10	10.620	10.890	10.550	10.640	8.690	2,400
2022-11-09	11.190	11.300	10.600	10.600	8.657	11,100
2022-11-08	11.150	11.310	10.800	11.180	9.131	6,000
2022-11-07	11.580	11.580	11.130	11.150	9.106	1,800
2022-11-04	11.390	11.590	11.390	11.590	9.466	1,000
2022-11-03	11.210	11.210	11.200	11.200	9.147	300
2022-11-01	11.820	11.820	11.030	11.350	9.270	900
2022-10-31	11.470	11.470	11.430	11.430	9.335	700
2022-10-28	11.450	11.450	11.000	11.200	9.147	2,600
2022-10-27	11.340	11.410	11.340	11.410	9.319	2,200
2022-10-26	11.350	11.350	11.350	11.350	9.270	3,900
2022-10-25	11.260	11.470	11.150	11.380	9.294	3,400
2022-10-24	11.350	11.440	11.250	11.420	9.327	1,500
2022-10-21	11.300	11.600	11.160	11.600	9.474	1,600
2022-10-20	11.450	11.600	11.400	11.600	9.474	800
2022-10-19	11.790	11.790	11.500	11.510	9.400	3,100
2022-10-18	11.800	12.060	11.470	12.060	9.850	1,900
2022-10-17	13.000	13.270	11.940	11.940	9.752	4,000
2022-10-14	12.570	12.640	12.550	12.640	10.323	700
2022-10-13	12.580	12.940	12.580	12.940	10.568	300
2022-10-11	12.700	12.990	12.700	12.990	10.609	3,600
2022-10-10	12.980	12.980	12.900	12.900	10.536	200
2022-10-07	12.640	13.400	12.640	13.000	10.617	2,600
2022-10-06	12.370	12.700	12.370	12.680	10.356	800
2022-10-05	12.300	12.730	12.020	12.730	10.397	1,000
2022-10-04	12.440	12.670	12.200	12.450	10.168	600
2022-10-03	12.580	12.590	12.580	12.590	10.282	400
2022-09-30	11.990	12.440	11.990	12.440	10.160	800

← NewerPage 14 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.