Eucatex S.A. Indústria e Comércio historical data
| 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 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.