Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-06	23.400	23.400	23.400	23.400	23.400	500
2026-10-05	22.300	23.400	22.300	23.400	23.400	2,000
2026-10-02	21.300	21.300	21.300	21.300	21.300	500
2026-10-01	21.310	21.310	21.310	21.310	21.310	0
2026-09-30	21.310	21.310	21.310	21.310	21.310	100
2026-09-29	21.050	21.050	21.050	21.050	21.050	0
2026-09-28	21.050	21.050	21.050	21.050	21.050	100
2026-09-25	21.900	21.900	21.900	21.900	21.900	0
2026-09-24	21.900	21.900	21.900	21.900	21.900	0
2026-09-23	21.900	21.900	21.900	21.900	21.900	1,000
2026-09-22	21.900	21.900	21.900	21.900	21.900	500
2026-09-21	21.000	21.000	20.780	21.000	21.000	2,200
2026-09-18	21.000	21.000	21.000	21.000	21.000	100
2026-09-17	20.760	20.760	20.750	20.750	20.750	300
2026-09-16	21.000	21.000	21.000	21.000	21.000	0
2026-09-15	21.000	21.000	21.000	21.000	21.000	0
2026-09-14	21.000	21.000	21.000	21.000	21.000	0
2026-09-11	21.000	21.000	21.000	21.000	21.000	0
2026-09-10	21.000	21.000	21.000	21.000	21.000	100
2026-09-09	20.930	20.930	20.900	20.900	20.900	800
2026-09-08	21.300	21.300	21.000	21.020	21.020	400
2026-09-07	21.500	21.500	21.500	21.500	21.500	0
2026-09-04	21.500	21.500	21.500	21.500	21.500	0
2026-09-03	21.350	21.500	21.350	21.500	21.500	200
2026-09-02	21.390	21.390	21.350	21.350	21.350	200
2026-09-01	21.400	21.400	21.400	21.400	21.400	100
2026-08-31	21.050	21.050	21.050	21.050	21.050	0
2026-08-28	21.050	21.050	21.050	21.050	21.050	600
2026-08-27	21.100	21.100	21.100	21.100	21.100	0
2026-08-26	21.600	21.600	21.100	21.100	21.100	600
2026-08-25	21.000	21.000	21.000	21.000	21.000	400
2026-08-24	20.770	20.770	20.770	20.770	20.770	0
2026-08-21	20.810	20.810	20.770	20.770	20.770	1,600
2026-08-20	20.750	20.750	20.750	20.750	20.750	0
2026-08-19	20.890	20.890	20.750	20.750	20.750	500
2026-08-18	21.060	21.060	21.050	21.050	21.050	500
2026-08-17	21.160	21.160	21.160	21.160	21.160	0
2026-08-14	21.450	21.450	21.160	21.160	21.160	200
2026-08-13	21.460	21.460	21.450	21.450	21.450	300
2026-08-12	23.000	23.000	22.000	22.000	22.000	800
2026-08-11	23.590	23.590	23.590	23.590	23.590	0
2026-08-10	23.590	23.590	23.590	23.590	23.590	100
2026-08-07	23.590	23.590	23.590	23.590	23.590	100
2026-08-06	23.300	23.890	23.300	23.890	23.890	200
2026-08-05	22.740	22.750	22.740	22.750	22.750	400
2026-08-04	21.010	22.700	21.010	22.700	22.700	300
2026-08-03	22.000	22.000	22.000	22.000	22.000	0
2026-07-31	22.000	22.000	22.000	22.000	22.000	0
2026-07-30	21.500	22.000	21.500	22.000	22.000	200
2026-07-29	22.160	22.160	22.160	22.160	22.160	100
2026-07-28	22.300	22.300	22.300	22.300	22.300	500
2026-07-27	22.160	22.160	22.160	22.160	22.160	0
2026-07-24	22.160	22.160	22.160	22.160	22.160	0
2026-07-23	22.160	22.160	22.160	22.160	22.160	0
2026-07-22	22.160	22.160	22.160	22.160	22.160	0
2026-07-21	22.160	22.160	22.160	22.160	22.160	100
2026-07-20	22.300	22.300	22.300	22.300	22.300	100
2026-07-17	23.000	23.000	23.000	23.000	23.000	0
2026-07-16	23.110	23.110	23.000	23.000	23.000	300
2026-07-15	23.150	23.150	23.150	23.150	23.150	0

Page 1 of 2 · 118 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.