EUCA3F historical data

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

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
2025-10-17	19.000	19.000	19.000	19.000	19.000	197
2025-10-16	19.550	20.290	19.450	20.290	20.290	33
2025-10-15	20.270	20.270	19.170	19.750	19.750	25
2025-10-14	20.120	20.340	20.120	20.320	20.320	10
2025-10-13	19.590	20.300	19.170	20.090	20.090	41
2025-10-10	19.850	19.850	19.850	19.850	19.850	72
2025-10-09	20.030	20.030	20.030	20.030	20.030	4
2025-10-08	20.050	20.690	20.000	20.690	20.690	58

← NewerPage 4 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.