Eucatex S.A. Indústria e Comércio historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 20.050 | 21.020 | 20.050 | 20.060 | 20.060 | 500 |
| 2026-01-16 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 200 |
| 2026-01-15 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 0 |
| 2026-01-14 | 20.060 | 20.060 | 20.050 | 20.050 | 20.050 | 200 |
| 2026-01-13 | 20.060 | 20.060 | 20.050 | 20.050 | 20.050 | 200 |
| 2026-01-12 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 100 |
| 2026-01-09 | 20.100 | 20.100 | 20.050 | 20.050 | 20.050 | 300 |
| 2026-01-08 | 20.420 | 20.420 | 20.420 | 20.420 | 20.420 | 0 |
| 2026-01-07 | 21.040 | 21.040 | 20.410 | 20.420 | 20.420 | 1,900 |
| 2026-01-06 | 21.030 | 21.030 | 21.030 | 21.030 | 21.030 | 200 |
| 2026-01-05 | 22.580 | 22.580 | 21.600 | 21.600 | 21.600 | 1,200 |
| 2026-01-02 | 20.750 | 20.750 | 20.740 | 20.740 | 20.740 | 300 |
| 2025-12-30 | 21.200 | 21.200 | 21.200 | 21.200 | 20.177 | 0 |
| 2025-12-29 | 21.200 | 21.200 | 21.200 | 21.200 | 20.177 | 0 |
| 2025-12-26 | 22.600 | 22.600 | 21.200 | 21.200 | 20.155 | 1,300 |
| 2025-12-23 | 22.350 | 22.650 | 21.800 | 22.600 | 21.486 | 1,000 |
| 2025-12-22 | 20.900 | 22.320 | 20.900 | 22.320 | 21.219 | 9,600 |
| 2025-12-19 | 20.300 | 21.000 | 20.220 | 20.900 | 19.870 | 400 |
| 2025-12-18 | 20.120 | 20.120 | 20.110 | 20.110 | 19.118 | 200 |
| 2025-12-17 | 20.490 | 20.490 | 20.490 | 20.490 | 19.480 | 100 |
| 2025-12-16 | 20.500 | 20.500 | 20.500 | 20.500 | 19.489 | 100 |
| 2025-12-15 | 20.050 | 20.050 | 20.000 | 20.000 | 19.014 | 400 |
| 2025-12-10 | 19.090 | 20.500 | 19.090 | 20.500 | 19.489 | 1,100 |
| 2025-12-09 | 20.500 | 20.500 | 20.500 | 20.500 | 19.489 | 100 |
| 2025-12-03 | 20.500 | 20.500 | 20.500 | 20.500 | 19.489 | 100 |
| 2025-12-02 | 19.450 | 19.450 | 19.450 | 19.450 | 18.491 | 200 |
| 2025-12-01 | 20.350 | 20.350 | 20.350 | 20.350 | 19.347 | 100 |
| 2025-11-27 | 20.350 | 20.350 | 20.350 | 20.350 | 19.347 | 100 |
| 2025-11-26 | 20.100 | 21.350 | 20.100 | 20.350 | 19.347 | 400 |
| 2025-11-25 | 19.820 | 19.820 | 19.820 | 19.820 | 18.843 | 100 |
| 2025-11-19 | 19.950 | 19.950 | 19.950 | 19.950 | 18.966 | 100 |
| 2025-11-17 | 19.880 | 19.890 | 19.880 | 19.890 | 18.909 | 300 |
| 2025-11-14 | 18.800 | 18.800 | 18.800 | 18.800 | 17.873 | 200 |
| 2025-11-13 | 19.500 | 19.500 | 19.500 | 19.500 | 18.539 | 100 |
| 2025-11-12 | 19.700 | 19.770 | 19.700 | 19.770 | 18.795 | 200 |
| 2025-11-10 | 19.190 | 19.450 | 19.190 | 19.450 | 18.491 | 3,900 |
| 2025-11-03 | 18.060 | 18.710 | 18.050 | 18.710 | 17.787 | 400 |
| 2025-10-30 | 19.000 | 19.000 | 18.600 | 18.600 | 17.683 | 500 |
| 2025-10-29 | 19.400 | 19.400 | 19.400 | 19.400 | 18.443 | 100 |
| 2025-10-28 | 18.450 | 18.450 | 18.450 | 18.450 | 17.540 | 200 |
| 2025-10-27 | 18.500 | 18.500 | 18.460 | 18.460 | 17.550 | 800 |
| 2025-10-24 | 20.000 | 20.000 | 18.500 | 18.500 | 17.588 | 900 |
| 2025-10-23 | 18.600 | 20.480 | 18.500 | 20.480 | 19.470 | 3,500 |
| 2025-10-22 | 18.500 | 18.500 | 18.500 | 18.500 | 17.588 | 300 |
| 2025-10-21 | 18.500 | 18.500 | 18.500 | 18.500 | 17.588 | 400 |
← NewerPage 4 of 4 · 225 trading days
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.