EUCA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 20.900 | 21.130 | 19.620 | 19.620 | 19.620 | 225 |
| 2026-01-06 | 21.130 | 21.480 | 21.130 | 21.130 | 21.130 | 143 |
| 2026-01-05 | 20.930 | 22.300 | 20.500 | 21.480 | 21.480 | 282 |
| 2026-01-02 | 20.290 | 20.290 | 20.290 | 20.290 | 20.290 | 124 |
| 2025-12-30 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 164 |
| 2025-12-29 | 21.760 | 23.300 | 21.760 | 23.300 | 23.300 | 77 |
| 2025-12-26 | 21.760 | 21.760 | 21.760 | 21.760 | 21.760 | 90 |
| 2025-12-23 | 22.680 | 22.680 | 22.680 | 22.680 | 22.680 | 297 |
| 2025-12-22 | 20.890 | 21.260 | 20.130 | 21.150 | 21.150 | 257 |
| 2025-12-19 | 20.870 | 20.870 | 20.870 | 20.870 | 20.870 | 166 |
| 2025-12-18 | 21.120 | 21.250 | 20.260 | 20.840 | 20.840 | 161 |
| 2025-12-17 | 21.250 | 21.280 | 20.790 | 21.090 | 21.090 | 158 |
| 2025-12-16 | 20.910 | 21.200 | 20.270 | 20.280 | 20.280 | 148 |
| 2025-12-15 | 20.580 | 21.360 | 20.290 | 20.510 | 20.510 | 116 |
| 2025-12-12 | 20.660 | 20.660 | 20.660 | 20.660 | 20.660 | 72 |
| 2025-12-11 | 20.770 | 20.810 | 20.610 | 20.610 | 20.610 | 56 |
| 2025-12-10 | 20.480 | 20.480 | 19.520 | 20.200 | 20.200 | 122 |
| 2025-12-09 | 21.450 | 21.450 | 20.110 | 20.110 | 20.110 | 171 |
| 2025-12-08 | 21.770 | 23.000 | 21.770 | 23.000 | 23.000 | 44 |
| 2025-12-05 | 22.920 | 22.920 | 22.920 | 22.920 | 22.920 | 74 |
| 2025-12-04 | 21.890 | 21.960 | 20.260 | 20.640 | 20.640 | 25 |
| 2025-12-03 | 19.800 | 22.990 | 19.800 | 20.600 | 20.600 | 90 |
| 2025-12-02 | 20.340 | 20.340 | 20.340 | 20.340 | 20.340 | 3 |
| 2025-12-01 | 20.480 | 21.150 | 20.480 | 20.610 | 20.610 | 62 |
| 2025-11-28 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 37 |
| 2025-11-27 | 20.350 | 20.360 | 19.320 | 20.280 | 20.280 | 99 |
| 2025-11-26 | 20.000 | 21.160 | 19.990 | 20.760 | 20.760 | 174 |
| 2025-11-25 | 19.310 | 19.950 | 19.160 | 19.940 | 19.940 | 104 |
| 2025-11-24 | 18.870 | 18.990 | 18.850 | 18.860 | 18.860 | 112 |
| 2025-11-21 | 18.960 | 18.960 | 18.960 | 18.960 | 18.960 | 1 |
| 2025-11-19 | 19.870 | 19.870 | 19.870 | 19.870 | 19.870 | 69 |
| 2025-11-18 | 19.890 | 19.890 | 18.940 | 18.940 | 18.940 | 54 |
| 2025-11-17 | 20.140 | 20.380 | 18.910 | 18.910 | 18.910 | 87 |
| 2025-11-14 | 18.830 | 18.830 | 18.830 | 18.830 | 18.830 | 89 |
| 2025-11-13 | 19.250 | 19.400 | 18.690 | 18.740 | 18.740 | 77 |
| 2025-11-12 | 18.560 | 19.250 | 18.560 | 19.250 | 19.250 | 9 |
| 2025-11-11 | 19.240 | 19.240 | 18.600 | 18.790 | 18.790 | 48 |
| 2025-11-10 | 19.240 | 19.240 | 18.580 | 19.240 | 19.240 | 55 |
| 2025-11-07 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 57 |
| 2025-11-05 | 18.510 | 18.510 | 18.510 | 18.510 | 18.510 | 46 |
| 2025-11-04 | 18.460 | 18.700 | 18.460 | 18.530 | 18.530 | 100 |
| 2025-11-03 | 18.350 | 18.900 | 18.250 | 18.900 | 18.900 | 178 |
| 2025-10-31 | 18.530 | 18.530 | 18.530 | 18.530 | 18.530 | 79 |
| 2025-10-30 | 18.750 | 18.750 | 18.350 | 18.710 | 18.710 | 101 |
| 2025-10-29 | 18.740 | 18.830 | 18.740 | 18.750 | 18.750 | 45 |
| 2025-10-28 | 18.490 | 18.550 | 18.110 | 18.550 | 18.550 | 99 |
| 2025-10-27 | 18.920 | 19.150 | 18.400 | 18.400 | 18.400 | 120 |
| 2025-10-24 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 112 |
| 2025-10-23 | 19.230 | 20.600 | 18.500 | 19.770 | 19.770 | 336 |
| 2025-10-22 | 19.190 | 19.290 | 19.190 | 19.290 | 19.290 | 55 |
| 2025-10-21 | 19.180 | 19.200 | 18.290 | 18.290 | 18.290 | 64 |
| 2025-10-20 | 19.180 | 19.690 | 18.330 | 18.330 | 18.330 | 83 |
← NewerPage 4 of 4 · 232 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.