Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-26	16.250	16.250	16.250	16.250	14.824	100
2024-12-23	16.770	16.770	16.700	16.700	15.234	700
2024-12-20	16.700	16.710	16.700	16.700	15.234	900
2024-12-18	16.700	16.700	16.700	16.700	15.234	200
2024-12-16	16.720	16.720	16.700	16.700	15.234	1,900
2024-12-13	16.750	16.750	16.720	16.720	15.252	300
2024-12-10	16.750	16.750	16.720	16.720	15.252	300
2024-12-09	16.750	16.750	16.750	16.750	15.280	100
2024-12-06	16.800	16.800	16.700	16.700	15.234	1,100
2024-12-05	16.800	16.800	16.800	16.800	15.325	100
2024-12-04	16.800	17.020	16.800	17.020	15.526	2,400
2024-12-03	17.000	17.000	17.000	17.000	15.508	600
2024-12-02	17.000	17.050	17.000	17.000	15.508	300
2024-11-28	16.800	16.800	16.760	16.760	15.289	200
2024-11-25	17.590	17.590	16.950	16.950	15.462	300
2024-11-22	16.690	17.100	16.600	17.100	15.599	1,900
2024-11-21	15.720	16.000	15.720	16.000	14.595	600
2024-11-14	15.960	16.500	15.960	16.000	14.595	2,600
2024-11-13	15.960	16.100	15.960	16.000	14.595	300
2024-11-12	16.370	16.390	16.370	16.390	14.951	800
2024-11-11	16.070	16.390	16.070	16.390	14.951	600
2024-11-08	15.760	15.950	15.750	15.950	14.550	300
2024-11-05	16.090	16.100	16.090	16.100	14.687	1,000
2024-11-04	15.760	15.760	15.760	15.760	14.377	100
2024-10-31	15.760	15.760	15.760	15.760	14.377	200
2024-10-30	16.100	16.100	16.100	16.100	14.687	100
2024-10-29	15.740	16.000	15.740	16.000	14.595	2,000
2024-10-28	16.280	16.280	15.720	15.720	14.340	1,500
2024-10-25	15.880	16.300	15.880	16.300	14.869	200
2024-10-24	16.300	16.300	16.300	16.300	14.869	300
2024-10-23	16.100	16.300	16.010	16.300	14.869	1,300
2024-10-22	16.280	16.280	16.280	16.280	14.851	100
2024-10-21	16.510	16.900	16.510	16.900	15.416	200
2024-10-18	17.100	17.100	16.800	17.100	15.599	1,900
2024-10-17	15.770	15.770	15.730	15.730	14.349	1,000
2024-10-16	16.160	16.160	16.160	16.160	14.741	200
2024-10-15	16.300	16.300	16.150	16.150	14.732	400
2024-10-14	16.200	16.200	16.150	16.150	14.732	300
2024-10-11	16.200	16.200	16.200	16.200	14.778	100
2024-10-10	16.160	16.160	16.160	16.160	14.741	100
2024-10-08	17.000	17.270	17.000	17.270	15.754	300
2024-10-02	17.000	17.050	17.000	17.050	15.553	300
2024-10-01	17.050	17.050	17.050	17.050	15.553	200
2024-09-30	16.540	16.540	15.770	15.770	14.386	200
2024-09-26	16.600	16.600	16.540	16.540	15.088	200
2024-09-25	16.530	16.600	16.530	16.600	15.143	200
2024-09-24	17.090	17.090	17.090	17.090	15.590	100
2024-09-23	17.090	17.090	17.090	17.090	15.590	100
2024-09-20	16.800	17.000	16.300	16.300	14.869	3,900
2024-09-17	17.650	17.650	17.650	17.650	16.101	100
2024-09-13	17.650	17.650	17.650	17.650	16.101	100
2024-09-12	16.710	17.970	16.650	17.440	15.909	2,300
2024-09-10	16.650	16.710	16.650	16.710	15.243	900
2024-09-09	17.000	17.000	17.000	17.000	15.508	100
2024-09-06	17.690	17.700	17.000	17.000	15.508	1,900
2024-09-05	17.500	17.500	17.060	17.490	15.955	300
2024-09-04	17.000	17.500	17.000	17.500	15.964	2,100
2024-09-03	17.010	17.010	17.000	17.000	15.508	600
2024-09-02	17.500	17.500	17.400	17.400	15.873	500
2024-08-30	17.790	17.790	17.400	17.400	15.873	200

← NewerPage 7 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.