Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	13.410	14.090	13.410	14.090	11.507	800
2022-06-22	14.170	14.390	14.100	14.100	11.516	600
2022-06-21	14.390	14.390	13.740	14.220	11.614	500
2022-06-15	14.400	14.400	14.390	14.390	11.752	300
2022-06-14	14.500	14.500	14.500	14.500	11.842	100
2022-06-13	14.300	14.300	14.300	14.300	11.679	200
2022-06-10	14.810	15.000	14.700	15.000	12.251	600
2022-06-09	15.000	15.000	15.000	15.000	12.251	200
2022-06-08	15.000	15.340	15.000	15.340	12.528	300
2022-06-06	15.600	15.600	14.900	15.300	12.496	700
2022-06-03	15.380	15.380	15.380	15.380	12.561	100
2022-06-02	14.960	15.380	14.950	15.380	12.561	300
2022-06-01	15.130	15.390	15.130	15.390	12.569	400
2022-05-31	15.210	15.650	15.210	15.640	12.773	1,300
2022-05-30	15.310	15.740	15.020	15.680	12.806	1,200
2022-05-27	15.430	15.790	15.320	15.770	12.880	500
2022-05-26	15.590	15.610	15.400	15.430	12.602	1,200
2022-05-25	15.710	16.600	15.280	15.280	12.479	10,200
2022-05-23	15.240	15.540	14.980	15.540	12.692	3,300
2022-05-20	16.000	16.000	15.240	15.240	12.447	2,100
2022-05-19	15.010	15.250	14.820	15.250	12.455	300
2022-05-18	15.980	15.990	15.410	15.410	12.586	700
2022-05-17	14.650	15.990	14.650	15.990	13.059	9,500
2022-05-16	14.010	15.100	13.850	15.090	12.324	5,000
2022-05-13	14.020	14.860	14.000	14.000	11.434	1,400
2022-05-12	14.250	14.640	14.250	14.450	11.801	900
2022-05-11	13.550	14.820	13.550	14.670	11.981	4,700
2022-05-10	13.960	13.960	13.960	13.960	11.401	100
2022-05-09	14.390	14.390	13.960	13.960	11.401	200
2022-05-06	14.920	14.920	14.600	14.600	11.924	200
2022-05-05	15.000	15.000	13.910	14.500	11.842	1,000
2022-05-03	15.290	15.290	15.180	15.180	12.398	1,200
2022-04-29	15.290	15.560	15.110	15.560	12.708	600
2022-04-28	15.490	15.490	15.480	15.480	12.643	200
2022-04-27	14.000	15.690	13.700	15.580	12.724	7,400
2022-04-26	14.440	14.440	14.040	14.040	11.467	1,400
2022-04-25	15.130	15.130	14.500	14.590	11.916	6,800
2022-04-22	15.350	15.500	15.350	15.500	12.659	1,100
2022-04-20	15.430	15.430	14.900	15.370	12.553	2,400
2022-04-19	15.590	16.000	15.440	15.760	12.871	14,800
2022-04-14	15.760	16.160	15.440	15.440	12.610	2,600
2022-04-13	16.600	16.990	15.630	16.080	13.133	7,500
2022-04-12	15.500	16.700	15.500	16.600	13.557	2,500
2022-04-11	16.490	16.490	15.850	15.850	12.945	1,800
2022-04-08	17.300	17.490	16.250	16.980	13.868	5,200
2022-04-07	15.930	17.000	15.040	17.000	13.884	4,900
2022-04-05	16.200	16.880	16.000	16.550	13.517	3,500
2022-04-04	17.000	17.500	16.160	16.740	13.672	9,100
2022-04-01	15.700	17.500	15.700	16.150	13.190	15,200
2022-03-31	15.390	16.890	15.380	15.400	12.577	13,700
2022-03-30	14.150	15.200	14.150	14.490	11.834	8,800
2022-03-29	14.370	14.370	13.830	14.170	11.573	1,500
2022-03-28	13.610	14.110	13.540	14.000	11.434	5,200
2022-03-25	14.140	14.140	13.860	14.090	11.507	600
2022-03-24	14.310	14.310	13.500	13.860	11.320	3,000
2022-03-23	12.920	14.260	12.920	13.600	11.107	9,100
2022-03-22	13.380	13.500	13.380	13.500	11.026	400
2022-03-18	12.900	13.380	12.900	13.380	10.928	1,700
2022-03-17	12.890	12.900	12.890	12.900	10.536	300
2022-03-16	12.550	12.910	12.550	12.900	10.536	700

← NewerPage 16 of 18 · 1,054 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.