EUCA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	22.820	22.830	20.750	21.000	21.000	312
2025-07-14	22.000	22.000	22.000	22.000	22.000	193
2025-07-11	22.970	22.970	22.970	22.970	22.970	606
2025-07-10	20.990	20.990	20.210	20.950	20.950	402
2025-07-09	20.390	21.370	20.390	21.370	21.370	126
2025-07-08	20.060	21.050	20.060	20.850	20.850	143
2025-07-07	19.450	20.500	19.450	20.060	20.060	56
2025-07-04	19.850	19.850	19.850	19.850	19.850	76
2025-07-03	20.090	20.950	20.090	20.330	20.330	55
2025-07-02	20.550	20.990	20.060	20.060	20.060	119
2025-07-01	21.330	21.330	19.820	19.820	19.820	111
2025-06-30	21.150	21.150	21.000	21.150	21.150	52
2025-06-27	20.760	20.760	20.760	20.760	20.760	129
2025-06-26	21.000	21.990	20.710	20.710	20.710	167
2025-06-25	21.300	21.300	20.870	21.000	21.000	36
2025-06-24	20.580	21.300	20.280	21.300	21.300	265
2025-06-23	21.290	21.400	19.850	19.850	19.850	336
2025-06-20	19.900	19.900	19.900	19.900	19.900	28
2025-06-18	20.840	20.840	20.840	20.840	20.840	179
2025-06-17	19.410	20.000	19.400	19.880	19.880	193
2025-06-16	21.000	21.010	19.800	19.800	19.800	206
2025-06-13	21.600	21.600	21.600	21.600	21.600	139
2025-06-12	21.450	21.450	20.970	21.450	21.450	198
2025-06-11	21.050	21.700	19.390	20.500	20.500	640
2025-06-10	21.200	21.200	20.010	21.000	21.000	201
2025-06-09	20.000	22.220	19.500	19.500	19.500	484
2025-06-06	18.800	18.800	18.800	18.800	18.800	95
2025-06-05	19.770	19.770	19.770	19.770	19.770	2
2025-06-04	17.900	19.450	17.900	19.450	19.450	124
2025-06-03	18.980	18.980	18.980	18.980	18.980	181
2025-06-02	19.380	19.380	19.380	19.380	19.380	171
2025-05-30	17.930	17.930	17.930	17.930	17.930	22
2025-05-29	17.600	17.600	17.600	17.600	17.600	4
2025-05-28	17.720	17.720	17.720	17.720	17.720	25
2025-05-27	17.700	17.700	17.700	17.700	17.700	77
2025-05-26	17.890	17.890	17.890	17.890	17.890	52
2025-05-23	17.250	17.250	17.250	17.250	17.250	158
2025-05-22	16.620	16.620	16.620	16.620	16.620	173
2025-05-21	16.490	16.500	16.300	16.300	16.300	69
2025-05-20	16.060	16.060	16.060	16.060	16.060	27
2025-05-19	15.640	15.640	15.640	15.640	15.640	62
2025-05-16	16.940	16.940	16.940	16.940	16.940	69
2025-05-15	16.360	16.360	16.360	16.360	16.360	325
2025-05-14	15.290	15.290	15.290	15.290	15.290	20
2025-05-13	15.790	15.790	15.790	15.790	15.790	12
2025-05-12	15.730	15.730	15.730	15.730	15.730	83
2025-05-09	15.890	15.890	15.890	15.890	15.890	0
2025-05-06	16.420	16.690	15.760	16.690	16.690	46
2025-05-05	16.420	16.420	16.420	16.420	16.420	66
2025-05-02	15.650	15.650	15.650	15.650	15.650	345
2025-04-30	16.410	16.410	16.410	16.410	16.410	50
2025-04-29	16.400	16.400	16.400	16.400	16.400	12
2025-04-28	15.500	16.460	15.500	15.550	15.550	56
2025-04-25	16.420	16.420	16.420	16.420	16.420	44
2025-04-24	16.470	16.500	15.440	15.440	15.440	35
2025-04-23	16.490	16.500	15.400	15.400	15.400	46
2025-04-22	15.960	15.960	15.140	15.140	15.140	105
2025-04-17	15.960	15.960	15.960	15.960	15.960	127
2025-04-16	15.120	15.890	15.120	15.650	15.650	225
2025-04-15	15.120	15.120	15.080	15.080	15.080	26

← NewerPage 6 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.