EUCA3F historical data
| 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 |
← NewerPage 2 of 2 · 114 trading days
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.