EUCA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	20.240	21.080	20.240	20.240	20.240	7
2025-10-06	22.400	22.420	20.210	20.210	20.210	142
2025-10-03	22.320	22.320	22.320	22.320	22.320	27
2025-10-02	21.650	22.250	20.210	22.250	22.250	263
2025-10-01	20.680	21.210	20.360	21.210	21.210	202
2025-09-30	20.940	20.950	20.050	20.050	20.050	178
2025-09-29	20.650	20.660	20.650	20.660	20.660	12
2025-09-26	20.690	20.690	20.690	20.690	20.690	29
2025-09-25	20.690	20.980	20.650	20.980	20.980	55
2025-09-24	21.050	21.600	21.050	21.600	21.600	108
2025-09-23	20.760	20.990	20.260	20.990	20.990	40
2025-09-22	21.480	21.480	21.200	21.200	21.200	68
2025-09-19	20.110	20.110	20.110	20.110	20.110	422
2025-09-18	19.400	20.000	19.300	19.410	19.410	95
2025-09-17	19.160	21.400	19.150	21.000	21.000	182
2025-09-16	19.600	20.760	18.990	20.760	20.760	120
2025-09-15	19.370	19.940	19.080	19.250	19.250	146
2025-09-12	19.650	19.650	19.650	19.650	19.650	74
2025-09-11	19.200	19.200	19.000	19.170	19.170	83
2025-09-10	19.980	19.980	18.990	19.500	19.500	206
2025-09-09	19.690	20.690	19.510	19.510	19.510	88
2025-09-08	20.430	20.430	19.690	19.690	19.690	60
2025-09-05	20.440	20.440	20.440	20.440	20.440	167
2025-09-04	20.970	20.970	20.900	20.970	20.970	15
2025-09-03	20.290	21.180	20.000	20.960	20.960	171
2025-09-02	19.480	20.280	19.440	19.990	19.990	40
2025-09-01	20.450	20.450	19.440	19.990	19.990	18
2025-08-29	20.470	20.470	20.470	20.470	20.470	96
2025-08-28	19.050	19.990	18.460	19.990	19.990	203
2025-08-27	18.600	18.950	18.040	18.950	18.950	124
2025-08-26	19.470	19.470	18.880	18.890	18.890	66
2025-08-25	18.620	20.450	18.620	19.470	19.470	273
2025-08-22	19.120	19.120	19.120	19.120	19.120	2
2025-08-21	19.710	19.760	19.120	19.120	19.120	20
2025-08-20	18.350	19.750	18.350	19.710	19.710	114
2025-08-19	18.480	18.480	18.050	18.050	18.050	59
2025-08-18	18.190	18.540	18.120	18.490	18.490	27
2025-08-15	18.270	18.670	18.270	18.670	18.670	28
2025-08-14	18.550	19.390	18.000	18.550	18.550	124
2025-08-13	19.060	19.750	18.510	18.510	18.510	64
2025-08-12	17.940	18.520	17.940	18.520	18.520	61
2025-08-11	18.200	18.200	17.950	18.000	18.000	58
2025-08-08	18.300	18.300	18.300	18.300	18.300	26
2025-08-07	18.490	18.500	18.490	18.500	18.500	29
2025-08-06	17.660	18.090	17.420	18.090	18.090	130
2025-08-05	17.650	17.800	17.650	17.800	17.800	39
2025-08-04	18.400	18.400	17.520	17.650	17.650	100
2025-08-01	18.380	18.380	18.380	18.380	18.380	2
2025-07-31	19.140	19.150	18.330	18.380	18.380	108
2025-07-30	18.950	19.000	18.550	18.820	18.820	58
2025-07-29	18.780	18.780	18.780	18.780	18.780	3
2025-07-28	19.080	19.080	18.800	18.950	18.950	63
2025-07-25	18.780	18.780	18.780	18.780	18.780	3
2025-07-24	19.060	19.090	18.810	18.810	18.810	145
2025-07-23	18.800	19.520	18.750	19.450	19.450	61
2025-07-22	19.750	19.750	18.580	18.580	18.580	49
2025-07-21	19.250	19.720	17.500	19.110	19.110	340
2025-07-18	19.480	19.480	19.480	19.480	19.480	261
2025-07-17	19.550	20.450	19.400	20.450	20.450	106
2025-07-16	20.050	21.990	19.450	20.000	20.000	312

← NewerPage 5 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.