EUCA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	23.000	23.100	23.000	23.100	23.100	26
2026-10-06	22.710	23.100	21.910	22.230	22.230	74
2026-10-05	21.750	22.590	21.460	21.460	21.460	309
2026-10-01	21.740	21.740	21.740	21.740	21.740	14
2026-09-28	21.490	21.780	21.490	21.780	21.780	5
2026-09-25	21.490	21.490	21.490	21.490	21.490	32
2026-09-24	21.140	21.140	21.130	21.130	21.130	19
2026-09-23	21.240	21.900	21.240	21.830	21.830	115
2026-09-22	20.980	21.290	20.820	21.110	21.110	130
2026-09-21	21.000	21.010	21.000	21.010	21.010	114
2026-09-18	21.010	21.010	21.010	21.010	21.010	20
2026-09-17	21.450	21.500	21.010	21.010	21.010	86
2026-09-16	21.470	21.470	21.470	21.470	21.470	45
2026-09-15	21.460	21.460	21.460	21.460	21.460	20
2026-09-14	21.460	21.460	21.460	21.460	21.460	54
2026-09-11	21.490	21.490	21.490	21.490	21.490	48
2026-09-10	21.000	21.470	21.000	21.470	21.470	37
2026-09-08	20.970	20.970	20.970	20.970	20.970	59
2026-09-07	21.480	21.480	21.480	21.480	21.480	0
2026-09-04	21.480	21.480	21.310	21.480	21.480	17
2026-09-03	20.960	21.350	20.960	21.350	21.350	10
2026-09-02	21.900	21.900	21.280	21.350	21.350	155
2026-09-01	21.900	21.900	21.730	21.730	21.730	61
2026-08-31	21.600	21.910	21.590	21.700	21.700	89
2026-08-28	21.580	21.580	21.580	21.580	21.580	51
2026-08-27	21.030	21.030	21.030	21.030	21.030	13
2026-08-26	21.000	21.590	21.000	21.590	21.590	64
2026-08-25	20.610	21.490	20.610	21.490	21.490	139
2026-08-24	20.770	20.770	20.770	20.770	20.770	21
2026-08-21	21.970	21.970	21.970	21.970	21.970	5
2026-08-20	21.160	21.650	21.070	21.070	21.070	55
2026-08-19	21.260	21.260	20.750	20.900	20.900	111
2026-08-18	22.010	22.240	21.260	21.260	21.260	178
2026-08-17	21.940	21.970	21.160	21.950	21.950	40
2026-08-14	21.900	21.900	21.900	21.900	21.900	47
2026-08-13	23.430	23.430	21.440	21.700	21.700	141
2026-08-12	23.590	23.590	22.000	22.970	22.970	299
2026-08-11	22.030	23.890	22.030	23.890	23.890	139
2026-08-10	23.220	23.880	23.220	23.880	23.880	166
2026-08-07	23.700	23.700	23.700	23.700	23.700	98
2026-08-06	22.160	24.340	22.160	24.340	24.340	105
2026-08-05	22.830	22.830	22.830	22.830	22.830	7
2026-08-04	22.150	22.600	22.010	22.600	22.600	188
2026-08-03	21.990	22.150	21.730	22.140	22.140	173
2026-07-31	22.100	22.100	22.100	22.100	22.100	24
2026-07-30	22.000	22.020	21.670	22.020	22.020	15
2026-07-29	22.030	22.030	22.020	22.020	22.020	6
2026-07-28	22.140	22.140	22.140	22.140	22.140	16
2026-07-27	22.160	22.160	21.650	22.150	22.150	39
2026-07-24	21.760	21.760	21.760	21.760	21.760	15
2026-07-23	22.150	22.160	22.150	22.160	22.160	14
2026-07-22	23.010	23.010	21.020	22.160	22.160	66
2026-07-21	22.250	22.250	22.030	22.030	22.030	4
2026-07-20	22.070	23.890	21.740	23.890	23.890	70
2026-07-17	22.750	22.750	22.750	22.750	22.750	1
2026-07-16	23.320	23.320	22.200	22.200	22.200	69
2026-07-15	23.320	23.320	23.320	23.320	23.320	1
2026-07-14	23.320	24.000	23.320	23.360	23.360	68
2026-07-13	25.150	25.150	23.730	23.730	23.730	105
2026-07-10	24.450	24.450	24.450	24.450	24.450	5

Page 1 of 8 · 439 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.