Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	23.510	23.510	23.150	23.150	23.150	200
2026-07-13	23.560	23.560	23.560	23.560	23.560	200
2026-07-10	24.390	24.460	24.390	24.450	24.450	800
2026-07-09	24.450	24.450	24.450	24.450	24.450	0
2026-07-08	25.500	25.500	24.390	24.450	24.450	500
2026-07-07	25.890	25.890	25.890	25.890	25.890	0
2026-07-06	25.890	25.890	25.890	25.890	25.890	0
2026-07-03	25.890	25.890	25.890	25.890	25.890	100
2026-07-02	24.240	24.240	24.240	24.240	24.240	0
2026-07-01	24.240	24.240	24.240	24.240	24.240	100
2026-06-30	24.930	24.930	24.200	24.200	24.200	200
2026-06-29	25.490	25.490	25.490	25.490	25.490	0
2026-06-26	25.490	25.490	25.490	25.490	25.490	100
2026-06-25	25.490	25.490	25.490	25.490	25.490	0
2026-06-24	25.490	25.490	25.490	25.490	25.490	300
2026-06-23	24.600	24.600	24.600	24.600	24.600	1,000
2026-06-22	24.950	24.950	24.950	24.950	24.950	100
2026-06-19	25.000	25.000	25.000	25.000	25.000	0
2026-06-18	25.000	25.000	25.000	25.000	25.000	0
2026-06-17	25.000	25.000	25.000	25.000	25.000	0
2026-06-16	25.000	25.000	25.000	25.000	25.000	100
2026-06-15	24.990	25.600	24.990	25.600	25.600	1,300
2026-06-12	25.010	25.010	25.010	25.010	25.010	0
2026-06-11	25.010	25.010	25.010	25.010	25.010	0
2026-06-10	25.010	25.010	25.010	25.010	25.010	0
2026-06-09	25.010	25.010	25.010	25.010	25.010	100
2026-06-08	25.330	25.330	25.300	25.300	25.300	300
2026-06-05	26.210	26.210	26.210	26.210	26.210	0
2026-06-03	26.300	26.300	26.210	26.210	26.210	300
2026-06-02	26.400	26.400	26.150	26.200	26.200	2,000
2026-06-01	26.050	26.400	25.700	25.710	25.710	1,200
2026-05-29	25.500	26.000	25.500	26.000	26.000	1,000
2026-05-28	26.000	26.000	26.000	26.000	26.000	0
2026-05-27	26.010	26.010	26.000	26.000	26.000	400
2026-05-26	26.160	26.500	26.160	26.500	26.500	1,000
2026-05-25	25.900	26.200	25.900	26.200	26.200	400
2026-05-22	25.700	25.700	25.700	25.700	25.700	0
2026-05-21	25.700	25.700	25.700	25.700	25.700	300
2026-05-20	25.300	25.700	25.300	25.700	25.700	1,900
2026-05-19	25.480	26.200	25.480	25.700	25.700	4,000
2026-05-18	25.480	25.480	25.480	25.480	25.480	100
2026-05-15	24.980	25.470	24.910	25.470	25.470	1,500
2026-05-14	24.190	25.000	24.020	25.000	25.000	2,900
2026-05-13	23.330	24.390	23.000	23.700	23.700	8,200
2026-05-12	21.800	23.340	21.700	23.330	23.330	2,500
2026-05-11	22.640	22.640	22.600	22.600	22.600	200
2026-05-08	21.200	22.500	21.200	22.500	22.500	1,700
2026-05-07	21.200	21.200	21.200	21.200	21.200	400
2026-05-06	21.200	21.200	20.750	21.200	21.200	2,100
2026-05-05	21.200	21.200	21.200	21.200	21.200	100
2026-05-04	21.200	21.200	21.200	21.200	21.200	0
2026-04-30	21.200	21.200	21.200	21.200	21.200	0
2026-04-29	21.200	21.200	21.200	21.200	21.200	0
2026-04-28	21.200	21.200	21.200	21.200	21.200	0
2026-04-27	21.200	21.200	21.200	21.200	21.200	0
2026-04-24	21.200	21.200	21.200	21.200	21.200	0
2026-04-23	21.210	21.210	21.200	21.200	21.200	300
2026-04-22	22.370	22.500	21.560	21.560	21.560	1,600
2026-04-20	22.400	22.400	22.400	22.400	22.400	100
2026-04-17	21.990	22.000	21.800	22.000	22.000	1,000

← NewerPage 2 of 4 · 226 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.