Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-15	19.860	19.860	19.860	19.860	18.881	100
2025-09-12	18.900	18.900	18.900	18.900	17.968	100
2025-09-11	18.910	18.910	18.910	18.910	17.978	100
2025-09-10	19.060	19.060	19.000	19.000	18.063	400
2025-09-05	19.990	19.990	19.990	19.990	19.004	100
2025-09-03	20.790	20.790	20.500	20.500	19.489	600
2025-09-02	19.990	20.000	19.990	20.000	19.014	1,700
2025-08-29	19.300	19.300	19.300	19.300	18.348	100
2025-08-28	18.220	19.980	18.220	18.910	17.978	300
2025-08-27	18.160	18.500	18.160	18.500	17.588	400
2025-08-26	19.050	19.050	18.700	18.700	17.778	200
2025-08-25	19.890	20.000	19.040	19.040	18.101	1,000
2025-08-20	19.400	19.450	19.000	19.000	18.063	800
2025-08-19	18.990	18.990	18.990	18.990	18.054	100
2025-08-14	19.490	19.490	18.500	18.690	17.768	3,400
2025-08-12	18.390	18.800	18.390	18.800	17.873	400
2025-08-11	18.390	18.400	18.390	18.400	17.493	400
2025-08-06	17.950	18.200	17.950	18.200	17.303	1,200
2025-08-04	18.000	18.000	17.800	17.800	16.922	4,300
2025-08-01	18.300	18.480	18.000	18.000	17.112	1,000
2025-07-31	18.100	18.400	18.010	18.300	17.398	3,700
2025-07-30	18.950	18.950	18.950	18.950	18.016	300
2025-07-28	18.950	18.950	18.850	18.850	17.921	300
2025-07-24	19.100	19.100	19.100	19.100	18.158	100
2025-07-23	19.000	19.000	19.000	19.000	18.063	300
2025-07-22	19.020	19.020	18.800	18.800	17.873	500
2025-07-21	19.690	20.000	19.310	19.310	18.358	800
2025-07-18	19.480	19.570	19.000	19.570	18.605	500
2025-07-17	19.600	19.900	19.600	19.720	18.748	500
2025-07-16	20.270	20.280	19.350	19.510	18.548	1,400
2025-07-15	23.080	23.080	20.000	20.000	19.014	8,800
2025-07-14	21.910	21.910	21.900	21.900	20.820	200
2025-07-11	22.360	25.000	22.000	23.190	22.047	10,000
2025-07-10	20.270	22.500	19.660	22.500	21.391	7,000
2025-07-08	20.960	20.990	20.960	20.990	19.955	900
2025-07-04	20.450	20.850	20.430	20.850	19.822	400
2025-07-03	20.190	21.000	20.160	20.500	19.489	2,000
2025-07-01	20.980	20.990	20.980	20.990	19.955	200
2025-06-30	20.820	20.820	20.800	20.800	19.774	200
2025-06-26	21.050	21.050	20.820	20.820	19.793	300
2025-06-25	21.000	21.320	21.000	21.300	20.250	400
2025-06-24	21.360	21.360	20.900	20.900	19.870	200
2025-06-23	20.570	20.900	20.570	20.900	19.870	300
2025-06-18	21.470	21.470	20.330	21.400	20.345	700
2025-06-17	20.070	20.070	20.000	20.050	19.061	1,200
2025-06-16	20.500	20.500	20.150	20.150	19.156	2,000
2025-06-12	21.150	21.300	21.000	21.000	19.965	800
2025-06-11	19.920	21.900	19.920	21.150	20.107	2,700
2025-06-10	20.790	21.500	20.500	21.500	20.440	3,000
2025-06-09	19.700	20.700	19.610	20.190	19.195	3,000
2025-06-06	18.310	19.500	18.300	19.500	18.539	1,200
2025-06-05	19.450	19.450	18.510	18.600	17.683	1,400
2025-06-04	19.450	19.500	19.350	19.500	18.539	900
2025-06-03	17.970	19.250	17.970	19.250	18.301	2,300
2025-06-02	17.950	17.950	17.650	17.650	16.780	300
2025-05-30	18.000	18.000	17.930	17.930	17.046	500
2025-05-27	17.800	18.000	17.800	18.000	17.112	1,100
2025-05-26	17.800	18.000	17.670	18.000	17.112	1,300
2025-05-23	17.990	18.990	17.790	17.790	16.913	3,100
2025-05-22	17.300	17.950	17.300	17.430	16.571	2,700

← NewerPage 5 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.