Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	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
2025-10-20	18.510	18.510	18.500	18.500	17.588	300
2025-10-17	19.000	19.000	18.460	18.460	17.550	800
2025-10-16	19.400	19.400	19.400	19.400	18.443	300
2025-10-15	19.710	19.950	19.710	19.950	18.966	1,200
2025-10-09	21.350	21.350	21.350	21.350	20.297	100
2025-10-08	19.770	19.770	19.770	19.770	18.795	100
2025-10-06	20.120	20.120	20.120	20.120	19.128	800
2025-10-03	21.000	21.000	21.000	21.000	19.965	100
2025-10-02	20.100	21.650	20.100	21.050	20.012	2,400
2025-10-01	21.700	21.990	21.700	21.990	20.906	300
2025-09-24	21.260	22.000	21.260	22.000	20.915	500
2025-09-23	20.350	21.260	20.200	21.260	20.212	500
2025-09-22	21.300	21.300	21.300	21.300	20.250	100
2025-09-19	20.000	21.290	20.000	21.010	19.974	1,300
2025-09-17	20.000	21.450	20.000	21.450	20.392	1,400

← NewerPage 4 of 18 · 1,056 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.