Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	17.500	17.500	17.440	17.440	15.909	3,100
2024-08-27	17.490	17.500	17.490	17.500	15.964	200
2024-08-26	17.000	17.500	17.000	17.500	15.964	1,200
2024-08-23	17.250	17.250	16.750	16.750	15.280	200
2024-08-22	17.200	17.200	16.670	16.670	15.207	200
2024-08-21	16.650	16.650	16.650	16.650	15.188	200
2024-08-20	16.650	16.700	16.650	16.700	15.234	1,000
2024-08-19	16.650	16.650	16.650	16.650	15.188	100
2024-08-15	16.540	16.690	16.080	16.080	14.668	700
2024-08-14	16.040	16.700	16.040	16.700	15.234	900
2024-08-13	15.590	16.700	15.580	16.700	15.234	500
2024-08-09	16.000	16.000	15.880	15.880	14.486	200
2024-08-07	15.880	15.880	15.880	15.880	14.486	200
2024-08-05	16.200	16.200	16.200	16.200	14.778	200
2024-08-02	16.250	16.250	16.250	16.250	14.824	100
2024-08-01	16.740	17.000	16.660	17.000	15.508	800
2024-07-29	16.250	16.250	16.250	16.250	14.824	200
2024-07-25	16.260	16.260	16.260	16.260	14.833	100
2024-07-24	16.260	16.980	16.250	16.330	14.897	900
2024-07-23	16.370	16.420	16.250	16.250	14.824	1,000
2024-07-22	16.830	16.830	16.820	16.820	15.344	200
2024-07-19	16.260	16.260	16.260	16.260	14.833	200
2024-07-18	17.200	17.200	16.050	16.490	15.042	2,000
2024-07-17	17.100	17.520	17.100	17.400	15.873	1,400
2024-07-16	16.840	16.990	16.640	16.990	15.499	500
2024-07-15	16.250	16.250	16.250	16.250	14.824	100
2024-07-12	16.410	16.420	16.290	16.290	14.860	1,800
2024-07-11	16.280	16.440	16.280	16.440	14.997	300
2024-07-10	16.430	16.440	16.430	16.440	14.997	200
2024-07-08	16.200	16.420	16.020	16.020	14.614	500
2024-07-05	16.310	16.310	16.310	16.310	14.878	300
2024-07-04	15.450	15.840	15.430	15.840	14.450	800
2024-07-03	15.010	15.010	15.010	15.010	13.692	100
2024-07-01	15.360	15.360	15.000	15.000	13.683	200
2024-06-28	15.360	15.360	15.360	15.360	14.012	500
2024-06-27	15.340	15.340	15.340	15.340	13.993	100
2024-06-26	15.240	15.240	15.100	15.100	13.775	1,000
2024-06-25	15.000	15.100	15.000	15.100	13.775	200
2024-06-24	15.040	15.040	15.000	15.000	13.683	200
2024-06-19	15.190	15.200	15.190	15.200	13.866	400
2024-06-18	14.850	14.850	14.750	14.750	13.455	200
2024-06-17	14.900	14.900	14.900	14.900	13.592	200
2024-06-13	15.300	15.300	15.200	15.200	13.866	700
2024-06-12	15.200	15.200	15.200	15.200	13.866	100
2024-06-11	14.710	15.000	14.710	15.000	13.683	500
2024-06-06	15.050	15.050	15.000	15.000	13.683	200
2024-06-04	14.990	15.000	14.990	15.000	13.683	500
2024-06-03	14.830	15.040	14.830	15.040	13.720	200
2024-05-31	14.430	14.830	14.430	14.830	13.528	300
2024-05-27	15.050	15.050	15.050	15.050	13.729	100
2024-05-24	15.050	15.060	15.050	15.050	13.729	400
2024-05-23	14.500	14.980	14.400	14.980	13.665	600
2024-05-22	14.550	14.550	14.500	14.500	13.227	700
2024-05-20	14.940	14.940	14.940	14.940	13.629	100
2024-05-17	14.380	14.700	14.300	14.700	13.410	1,500
2024-05-15	14.700	14.700	14.300	14.610	13.328	2,000
2024-05-14	14.890	14.890	14.700	14.700	13.410	300
2024-05-13	15.380	15.560	14.890	14.890	13.583	1,300
2024-05-09	15.600	15.600	15.000	15.000	13.683	1,500
2024-05-06	15.890	15.890	15.890	15.890	14.495	100

← NewerPage 8 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.