EUCA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-09	24.130	25.200	24.130	25.200	25.200	8
2026-07-08	24.140	24.140	24.140	24.140	24.140	76
2026-07-07	25.890	25.890	24.300	24.320	24.320	80
2026-07-06	24.170	25.120	24.170	24.500	24.500	35
2026-07-03	24.180	24.180	24.180	24.180	24.180	40
2026-07-02	25.100	25.100	25.100	25.100	25.100	7
2026-07-01	25.010	25.150	24.270	24.270	24.270	30
2026-06-30	25.110	25.110	24.200	24.200	24.200	96
2026-06-29	25.160	25.400	25.160	25.400	25.400	91
2026-06-26	25.390	25.390	25.390	25.390	25.390	66
2026-06-25	25.300	25.300	25.300	25.300	25.300	56
2026-06-24	25.500	25.500	25.500	25.500	25.500	107
2026-06-23	25.390	25.400	25.390	25.390	25.390	12
2026-06-22	25.340	25.510	25.020	25.460	25.460	109
2026-06-19	25.250	25.250	25.250	25.250	25.250	14
2026-06-18	25.010	25.010	25.010	25.010	25.010	30
2026-06-17	25.370	25.370	25.370	25.370	25.370	24
2026-06-16	24.950	25.420	24.900	24.900	24.900	31
2026-06-15	24.990	24.990	24.980	24.990	24.990	63
2026-06-12	24.990	24.990	24.800	24.990	24.990	52
2026-06-11	25.000	25.000	25.000	25.000	25.000	3
2026-06-10	24.350	24.350	24.350	24.350	24.350	17
2026-06-09	24.980	25.610	24.970	25.000	25.000	144
2026-06-08	26.650	26.650	24.110	25.780	25.780	287
2026-06-05	25.510	25.510	25.510	25.510	25.510	43
2026-06-03	25.970	25.970	25.970	25.970	25.970	26
2026-06-02	26.000	26.000	26.000	26.000	26.000	204
2026-06-01	26.400	27.080	25.810	25.930	25.930	58
2026-05-29	26.040	26.040	26.040	26.040	26.040	143
2026-05-28	26.040	26.040	26.040	26.040	26.040	3
2026-05-27	26.040	26.040	26.040	26.040	26.040	109
2026-05-26	25.720	25.730	25.720	25.730	25.730	3
2026-05-25	25.700	26.090	25.700	26.090	26.090	66
2026-05-21	25.700	25.700	25.700	25.700	25.700	49
2026-05-20	25.710	25.710	25.710	25.710	25.710	146
2026-05-19	25.610	26.300	25.480	26.170	26.170	67
2026-05-18	24.010	26.140	24.010	26.140	26.140	39
2026-05-15	24.510	24.510	24.510	24.510	24.510	137
2026-05-14	23.690	27.260	23.320	23.320	23.320	156
2026-05-13	26.000	26.000	26.000	26.000	26.000	626
2026-05-12	23.000	23.000	23.000	23.000	23.000	100
2026-05-11	21.060	21.760	21.050	21.760	21.760	15
2026-05-08	22.500	22.500	22.500	22.500	22.500	115
2026-05-07	21.250	21.290	21.250	21.290	21.290	55
2026-05-06	21.200	21.320	21.010	21.010	21.010	122
2026-05-05	21.680	21.690	21.170	21.200	21.200	59
2026-05-04	21.240	21.630	21.130	21.630	21.630	18
2026-04-30	21.680	21.680	21.680	21.680	21.680	16
2026-04-29	21.200	21.630	21.200	21.630	21.630	67
2026-04-28	21.680	21.680	21.230	21.230	21.230	11
2026-04-27	21.510	21.510	21.200	21.200	21.200	23
2026-04-24	21.300	21.300	21.300	21.300	21.300	44
2026-04-23	21.740	21.740	21.560	21.560	21.560	30
2026-04-22	22.310	22.310	21.550	21.750	21.750	23
2026-04-20	22.010	22.010	22.010	22.010	22.010	24
2026-04-17	22.200	22.200	22.200	22.200	22.200	210
2026-04-16	21.810	21.810	21.800	21.800	21.800	20
2026-04-15	21.880	21.900	21.800	21.830	21.830	106
2026-04-14	21.800	21.900	21.800	21.900	21.900	19
2026-04-13	21.560	21.600	21.500	21.600	21.600	42

← NewerPage 2 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.