Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	15.410	15.410	15.400	15.400	14.048	200
2024-04-30	16.000	16.000	15.620	15.620	14.249	300
2024-04-29	16.430	16.430	15.660	15.660	14.285	200
2024-04-26	16.010	16.010	15.600	16.000	14.595	2,100
2024-04-25	16.060	16.060	16.000	16.000	14.595	200
2024-04-23	16.100	16.100	16.100	16.100	14.687	100
2024-04-22	16.300	16.300	16.050	16.050	14.641	200
2024-04-19	16.450	16.450	16.450	16.450	15.006	100
2024-04-18	16.900	16.900	16.450	16.450	15.006	500
2024-04-17	17.020	17.020	16.500	16.500	15.052	1,900
2024-04-16	17.540	17.540	17.010	17.010	15.517	900
2024-04-15	17.570	17.580	17.570	17.580	16.037	300
2024-04-12	17.570	17.590	17.500	17.580	16.037	2,100
2024-04-11	17.080	17.500	17.020	17.020	15.526	900
2024-04-10	17.060	17.070	17.040	17.070	15.572	900
2024-04-09	17.040	17.040	16.770	17.000	15.508	1,200
2024-04-08	16.810	17.080	16.810	17.080	15.581	9,600
2024-04-05	16.850	17.000	16.810	16.810	15.334	1,000
2024-04-04	16.890	17.000	16.850	16.850	15.371	600
2024-04-03	16.830	16.830	16.830	16.830	15.353	300
2024-04-02	16.890	16.970	16.830	16.830	15.353	1,300
2024-04-01	16.890	16.890	16.810	16.850	15.371	800
2024-03-28	16.900	16.900	16.890	16.900	15.416	400
2024-03-27	16.900	16.900	16.900	16.900	15.416	100
2024-03-26	17.000	17.080	16.900	16.900	15.416	1,900
2024-03-25	17.090	17.090	17.000	17.000	15.508	1,300
2024-03-22	17.000	17.000	16.510	16.650	15.188	1,300
2024-03-21	17.000	17.150	17.000	17.000	15.508	1,800
2024-03-20	17.000	17.040	16.500	17.040	15.544	28,600
2024-03-19	17.150	17.150	16.710	17.050	15.553	22,100
2024-03-18	17.000	17.010	17.000	17.010	15.517	6,100
2024-03-15	16.750	17.000	16.740	17.000	15.508	10,100
2024-03-13	16.500	16.610	16.500	16.570	15.115	3,000
2024-03-12	16.500	16.510	16.500	16.500	15.052	1,400
2024-03-08	16.650	16.650	16.440	16.440	14.997	400
2024-03-07	16.220	16.550	16.220	16.410	14.970	3,500
2024-03-06	17.030	17.030	16.350	16.350	14.915	1,000
2024-03-05	17.050	17.050	16.910	17.030	15.535	800
2024-03-04	17.500	17.500	16.600	16.990	15.499	3,300
2024-03-01	17.510	17.510	17.500	17.500	15.964	200
2024-02-29	16.410	17.680	16.410	17.590	16.046	600
2024-02-28	16.890	16.890	16.410	16.410	14.970	400
2024-02-27	16.600	17.000	16.590	16.900	15.416	1,800
2024-02-26	16.100	16.100	16.100	16.100	14.687	100
2024-02-22	16.650	16.650	16.100	16.160	14.741	1,400
2024-02-21	16.580	16.600	16.580	16.600	15.143	300
2024-02-20	16.320	16.600	16.320	16.410	14.970	700
2024-02-19	15.810	16.320	15.810	16.320	14.887	600
2024-02-16	16.500	16.650	16.300	16.300	14.869	600
2024-02-15	16.060	16.060	16.050	16.050	14.641	300
2024-02-08	16.500	16.500	16.000	16.100	14.687	4,000
2024-02-07	16.660	16.750	16.650	16.750	15.280	300
2024-02-06	17.190	17.190	16.650	16.650	15.188	900
2024-02-05	16.820	17.250	16.750	17.200	15.690	800
2024-02-02	17.910	17.920	17.590	17.630	16.082	2,400
2024-02-01	17.300	17.510	17.250	17.510	15.973	600
2024-01-31	17.720	17.720	17.720	17.720	16.165	100
2024-01-30	17.350	17.350	17.350	17.350	15.827	100
2024-01-29	17.930	17.930	17.930	17.930	16.356	100
2024-01-26	17.400	17.490	17.400	17.450	15.918	300

← NewerPage 9 of 18 · 1,060 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.