Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	21.800	21.800	21.800	21.800	21.800	0
2026-04-15	21.800	21.800	21.800	21.800	21.800	300
2026-04-14	21.800	21.800	21.800	21.800	21.800	200
2026-04-13	21.500	21.800	21.500	21.800	21.800	700
2026-04-10	21.500	21.500	21.300	21.300	21.300	600
2026-04-09	22.000	22.000	22.000	22.000	22.000	100
2026-04-08	21.480	22.000	21.480	22.000	22.000	900
2026-04-07	21.400	21.400	21.400	21.400	21.400	200
2026-04-06	21.500	21.500	21.500	21.500	21.500	0
2026-04-02	20.980	21.500	20.980	21.500	21.500	1,700
2026-04-01	20.990	21.300	20.510	20.510	20.510	500
2026-03-31	20.510	20.510	20.500	20.500	20.500	400
2026-03-30	20.850	20.850	20.850	20.850	20.850	0
2026-03-27	20.850	20.850	20.850	20.850	20.850	200
2026-03-26	20.990	20.990	20.500	20.980	20.980	400
2026-03-25	20.600	20.600	20.510	20.510	20.510	200
2026-03-24	20.600	20.600	20.600	20.600	20.600	0
2026-03-23	20.600	20.600	20.600	20.600	20.600	0
2026-03-20	20.610	20.610	20.600	20.600	20.600	300
2026-03-19	20.720	20.720	20.700	20.700	20.700	800
2026-03-18	20.700	20.700	20.700	20.700	20.700	0
2026-03-17	20.700	20.700	20.700	20.700	20.700	0
2026-03-16	20.700	20.700	20.700	20.700	20.700	100
2026-03-13	20.700	20.700	20.600	20.600	20.600	1,500
2026-03-12	21.240	21.250	20.700	20.700	20.700	700
2026-03-11	21.500	21.500	21.500	21.500	21.500	0
2026-03-10	21.000	21.500	21.000	21.500	21.500	1,000
2026-03-09	20.600	20.700	20.600	20.700	20.700	4,900
2026-03-06	22.000	22.000	22.000	22.000	22.000	200
2026-03-05	21.640	21.640	21.640	21.640	21.640	0
2026-03-04	21.640	21.640	21.640	21.640	21.640	0
2026-03-03	21.640	22.000	21.640	21.640	21.640	5,900
2026-03-02	22.650	23.930	22.650	23.460	23.460	1,300
2026-02-27	23.250	23.250	23.250	23.250	23.250	0
2026-02-26	23.940	23.940	23.250	23.250	23.250	200
2026-02-25	23.050	23.050	23.050	23.050	23.050	100
2026-02-24	22.610	22.610	22.610	22.610	22.610	0
2026-02-23	22.610	22.610	22.610	22.610	22.610	0
2026-02-20	22.610	22.610	22.610	22.610	22.610	0
2026-02-19	22.300	22.610	22.300	22.610	22.610	700
2026-02-18	22.300	22.300	22.300	22.300	22.300	0
2026-02-13	22.300	22.300	22.300	22.300	22.300	100
2026-02-12	21.750	21.750	21.750	21.750	21.750	100
2026-02-11	22.180	22.180	21.900	22.000	22.000	400
2026-02-10	21.870	21.870	21.870	21.870	21.870	100
2026-02-09	21.300	21.900	21.260	21.880	21.880	2,100
2026-02-06	20.630	22.000	20.630	22.000	22.000	900
2026-02-05	20.600	20.600	20.600	20.600	20.600	0
2026-02-04	21.000	21.000	20.600	20.600	20.600	1,400
2026-02-03	20.550	21.000	20.550	20.560	20.560	800
2026-02-02	21.200	21.200	21.020	21.020	21.020	700
2026-01-30	22.280	22.280	21.000	21.000	21.000	700
2026-01-29	22.270	22.270	22.270	22.270	22.270	100
2026-01-28	22.270	22.270	22.270	22.270	22.270	0
2026-01-27	22.270	22.270	22.270	22.270	22.270	100
2026-01-26	20.980	20.980	20.980	20.980	20.980	0
2026-01-23	20.970	20.980	20.970	20.980	20.980	200
2026-01-22	20.650	21.000	20.650	21.000	21.000	300
2026-01-21	20.100	20.100	20.100	20.100	20.100	0
2026-01-20	20.100	20.100	20.100	20.100	20.100	100

← NewerPage 3 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.