EUCA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	21.470	21.470	21.470	21.470	21.470	47
2026-04-09	22.020	22.330	21.010	21.010	21.010	65
2026-04-08	22.870	22.960	21.440	22.960	22.960	38
2026-04-07	21.500	21.570	20.720	20.720	20.720	26
2026-04-06	21.500	22.960	20.750	20.750	20.750	36
2026-04-02	21.910	21.910	21.910	21.910	21.910	17
2026-04-01	21.190	22.070	20.660	20.980	20.980	78
2026-03-31	21.410	21.410	20.320	20.610	20.610	67
2026-03-30	21.040	21.410	21.040	21.400	21.400	7
2026-03-26	20.640	20.640	20.640	20.640	20.640	149
2026-03-25	21.010	21.980	21.010	21.980	21.980	4
2026-03-23	20.730	20.730	20.730	20.730	20.730	19
2026-03-20	21.990	21.990	21.990	21.990	21.990	72
2026-03-19	20.760	21.180	20.760	21.180	21.180	22
2026-03-18	21.300	21.300	20.760	20.760	20.760	45
2026-03-16	20.900	20.900	20.900	20.900	20.900	23
2026-03-13	21.080	21.080	21.080	21.080	21.080	26
2026-03-12	21.730	21.730	21.710	21.710	21.710	31
2026-03-11	21.480	21.480	21.480	21.480	21.480	10
2026-03-10	21.880	21.880	21.850	21.850	21.850	6
2026-03-09	21.970	21.990	20.760	20.770	20.770	105
2026-03-06	21.970	21.970	21.970	21.970	21.970	80
2026-03-04	21.790	21.790	21.790	21.790	21.790	41
2026-03-03	23.200	23.200	22.000	22.290	22.290	193
2026-03-02	23.250	23.690	22.730	23.070	23.070	83
2026-02-27	23.000	23.000	23.000	23.000	23.000	126
2026-02-26	22.340	23.450	21.620	23.000	23.000	130
2026-02-25	21.990	22.200	21.570	22.150	22.150	100
2026-02-24	21.260	22.020	21.260	21.970	21.970	119
2026-02-23	22.190	22.920	22.190	22.920	22.920	10
2026-02-20	21.530	21.530	21.530	21.530	21.530	50
2026-02-19	21.000	22.870	20.970	22.590	22.590	155
2026-02-18	20.490	22.300	20.490	21.050	21.050	87
2026-02-13	21.570	21.570	21.570	21.570	21.570	152
2026-02-12	22.000	22.060	21.300	21.640	21.640	24
2026-02-11	21.860	22.220	20.940	20.950	20.950	174
2026-02-10	21.880	22.180	21.880	21.880	21.880	90
2026-02-09	21.800	21.810	20.120	20.750	20.750	68
2026-02-06	21.750	21.750	21.750	21.750	21.750	38
2026-02-05	20.600	20.800	20.600	20.750	20.750	29
2026-02-04	20.570	20.590	20.350	20.370	20.370	63
2026-02-03	21.020	21.830	17.890	21.300	21.300	204
2026-02-02	22.890	22.910	21.260	21.260	21.260	33
2026-01-30	20.910	20.910	20.910	20.910	20.910	29
2026-01-29	22.780	22.790	22.780	22.790	22.790	2
2026-01-28	22.270	22.270	21.990	22.270	22.270	19
2026-01-27	21.960	22.370	20.530	22.370	22.370	161
2026-01-26	20.940	21.000	20.940	21.000	21.000	122
2026-01-23	20.550	20.550	20.550	20.550	20.550	105
2026-01-22	20.150	20.620	20.150	20.620	20.620	17
2026-01-21	20.590	20.590	20.210	20.570	20.570	16
2026-01-20	20.220	20.610	20.190	20.590	20.590	9
2026-01-19	20.070	20.610	20.070	20.610	20.610	35
2026-01-16	20.620	20.620	20.620	20.620	20.620	20
2026-01-15	20.070	20.630	20.070	20.630	20.630	9
2026-01-14	20.680	20.680	20.080	20.250	20.250	29
2026-01-13	20.470	20.580	20.050	20.270	20.270	130
2026-01-12	20.790	21.270	20.500	21.270	21.270	40
2026-01-09	20.760	20.760	20.760	20.760	20.760	98
2026-01-08	20.490	20.500	20.360	20.360	20.360	86

← NewerPage 3 of 4 · 232 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.