Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	16.990	17.250	16.990	17.000	16.162	1,700
2025-05-20	16.070	16.500	16.070	16.500	15.686	900
2025-05-19	16.510	16.510	16.510	16.510	15.696	100
2025-05-16	16.940	17.000	16.940	16.940	16.105	2,200
2025-05-15	16.030	16.610	16.030	16.570	15.753	3,800
2025-05-14	15.440	15.870	15.420	15.460	14.698	900
2025-05-12	15.160	15.240	15.160	15.240	14.489	200
2025-05-09	16.200	16.200	15.580	15.580	14.812	400
2025-05-08	16.100	16.100	15.620	15.710	14.935	400
2025-05-07	16.100	16.100	15.400	15.850	15.069	2,100
2025-05-06	16.100	16.100	16.100	16.100	15.306	200
2025-05-05	16.500	16.500	16.500	16.500	15.686	100
2025-05-02	15.840	16.500	15.310	16.500	15.686	1,700
2025-04-29	15.850	15.850	15.850	15.850	15.069	200
2025-04-28	15.850	15.850	15.500	15.500	14.736	200
2025-04-24	15.500	15.500	15.500	15.500	14.736	300
2025-04-23	16.500	16.500	15.500	15.500	14.736	700
2025-04-17	16.500	16.500	16.500	16.500	15.686	2,000
2025-04-16	15.650	16.000	15.600	15.600	14.831	3,800
2025-04-10	15.250	15.600	15.250	15.600	14.831	200
2025-04-04	15.050	15.050	15.050	15.050	14.308	100
2025-04-03	15.100	15.100	15.050	15.050	14.308	1,100
2025-04-01	15.150	15.150	15.150	15.150	14.403	100
2025-03-31	15.060	15.060	15.050	15.050	14.308	1,100
2025-03-28	15.050	15.050	15.050	15.050	14.308	100
2025-03-27	15.020	15.050	15.020	15.050	14.308	1,200
2025-03-26	15.750	15.750	15.750	15.750	14.973	1,000
2025-03-25	15.700	15.730	15.700	15.730	14.954	400
2025-03-18	15.730	15.730	15.730	15.730	14.954	100
2025-03-14	15.200	15.200	15.050	15.050	14.308	1,000
2025-03-11	15.000	15.000	15.000	15.000	14.260	1,400
2025-03-10	15.300	15.300	15.000	15.000	14.260	1,300
2025-03-07	15.200	15.250	15.200	15.200	14.451	500
2025-03-05	15.100	15.100	15.070	15.070	14.327	200
2025-02-28	15.250	15.250	15.200	15.200	14.451	600
2025-02-27	15.910	15.910	15.250	15.250	14.498	1,100
2025-02-26	16.500	16.500	15.450	15.450	14.688	700
2025-02-25	16.140	16.140	16.140	16.140	15.344	100
2025-02-24	16.100	16.100	16.100	16.100	15.306	100
2025-02-18	16.400	16.400	16.400	16.400	15.591	100
2025-02-17	16.500	16.500	16.500	16.500	15.686	200
2025-02-14	16.500	16.500	16.500	16.500	15.686	200
2025-02-13	16.970	16.970	16.970	16.970	16.133	200
2025-02-12	15.610	16.000	15.610	16.000	15.211	400
2025-02-11	15.500	16.000	15.500	16.000	15.211	500
2025-02-06	15.330	15.510	15.330	15.510	14.745	200
2025-01-30	16.010	16.010	16.010	16.010	15.221	100
2025-01-29	15.560	15.560	15.560	15.560	14.793	100
2025-01-27	16.270	16.290	16.270	16.270	15.468	400
2025-01-21	15.300	15.300	15.300	15.300	14.546	100
2025-01-20	15.190	15.300	15.190	15.300	14.546	200
2025-01-16	15.200	15.200	15.200	15.200	14.451	100
2025-01-14	15.190	15.200	15.190	15.200	14.451	300
2025-01-13	14.560	14.560	14.560	14.560	13.842	100
2025-01-10	15.000	15.200	15.000	15.200	14.451	700
2025-01-06	16.560	16.570	16.500	16.500	15.686	1,500
2025-01-03	16.550	16.550	16.520	16.520	15.070	200
2025-01-02	16.600	16.600	16.600	16.600	15.143	100
2024-12-30	16.990	16.990	16.990	16.990	15.499	100
2024-12-27	16.200	16.250	16.200	16.210	14.787	400

← NewerPage 6 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.