EUCA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-14	14.510	15.060	14.170	15.060	15.060	52
2025-04-10	15.200	15.200	15.200	15.200	15.200	51
2025-04-09	14.350	14.350	14.350	14.350	14.350	85
2025-04-08	15.390	15.390	15.020	15.020	15.020	11
2025-04-07	15.050	15.050	15.050	15.050	15.050	85
2025-04-04	15.000	15.000	15.000	15.000	15.000	116
2025-04-03	15.960	15.960	15.960	15.960	15.960	53
2025-04-02	15.280	15.280	15.280	15.280	15.280	138
2025-04-01	16.120	16.120	16.120	16.120	16.120	135
2025-03-31	15.490	15.490	15.490	15.490	15.490	6
2025-03-28	15.490	15.490	15.490	15.490	15.490	37
2025-03-27	15.530	16.010	15.100	15.120	15.120	216
2025-03-26	15.730	16.120	15.420	16.120	16.120	94
2025-03-25	15.710	15.710	15.700	15.700	15.700	26
2025-03-24	15.650	15.720	15.270	15.720	15.720	52
2025-03-21	15.630	15.630	15.630	15.630	15.630	9
2025-03-20	15.640	15.640	15.080	15.630	15.630	26
2025-03-19	15.190	15.190	15.190	15.190	15.190	7
2025-03-17	15.120	15.120	15.120	15.120	15.120	11
2025-03-14	16.120	16.120	16.120	16.120	16.120	25
2025-03-13	15.000	15.650	15.000	15.650	15.650	47
2025-03-11	15.000	15.000	15.000	15.000	15.000	12
2025-03-10	15.200	15.200	15.200	15.200	15.200	24
2025-03-07	15.670	15.670	15.670	15.670	15.670	27
2025-03-06	16.130	16.200	15.810	15.810	15.810	34
2025-03-05	16.010	16.070	15.210	15.210	15.210	112
2025-02-28	16.170	16.170	16.170	16.170	16.170	25
2025-02-27	15.760	16.000	15.760	15.920	15.920	75
2025-02-26	16.130	16.140	16.130	16.130	16.130	9
2025-02-25	16.150	17.000	16.150	16.150	16.150	178
2025-02-24	16.430	16.430	16.240	16.240	16.240	18
2025-02-21	16.260	16.260	16.260	16.260	16.260	5
2025-02-20	15.700	15.720	15.700	15.720	15.720	20
2025-02-19	16.620	16.700	15.700	15.700	15.700	160
2025-02-18	16.510	16.510	15.660	16.450	16.450	14
2025-02-17	16.550	17.800	16.550	16.750	16.750	97
2025-02-14	16.130	16.130	16.130	16.130	16.130	96
2025-02-13	16.060	16.600	15.700	16.600	16.600	143
2025-02-12	17.220	17.220	15.730	15.730	15.730	94
2025-02-11	16.160	16.160	15.840	15.840	15.840	35
2025-02-10	15.940	15.950	15.940	15.940	15.940	15
2025-02-07	15.970	15.970	15.970	15.970	15.970	19
2025-02-05	16.310	16.310	16.310	16.310	16.310	73
2025-02-04	16.010	16.010	16.010	16.010	16.010	4
2025-02-03	17.790	17.790	16.010	16.010	16.010	55
2025-01-31	16.220	16.220	16.220	16.220	16.220	8
2025-01-30	16.350	16.690	16.350	16.690	16.690	37
2025-01-29	15.750	16.200	15.750	15.750	15.750	58
2025-01-28	16.110	16.110	15.760	15.760	15.760	7
2025-01-27	16.100	16.120	15.750	15.750	15.750	233
2025-01-24	16.100	16.100	16.100	16.100	16.100	14
2025-01-22	15.700	15.700	15.700	15.700	15.700	17
2025-01-21	15.460	15.460	14.930	14.930	14.930	24
2025-01-20	14.890	15.300	14.860	15.300	15.300	148
2025-01-17	15.140	15.140	15.140	15.140	15.140	26
2025-01-16	15.200	16.360	14.770	14.910	14.910	76
2025-01-15	15.400	15.990	15.220	15.220	15.220	36
2025-01-14	16.070	16.070	14.990	14.990	14.990	48
2025-01-13	15.540	15.540	14.780	14.780	14.780	4
2025-01-10	14.750	14.750	14.750	14.750	14.750	66

← NewerPage 7 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.