EUCA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	23.510	23.510	22.820	23.370	23.370	2,222
2026-07-10	23.470	23.470	23.470	23.470	23.470	1,248
2026-07-09	23.400	23.720	22.870	23.080	23.080	1,275
2026-07-08	22.930	23.540	22.620	22.720	22.720	1,557
2026-07-07	23.770	24.690	22.910	23.230	23.230	1,592
2026-07-06	24.610	24.610	23.150	23.980	23.980	780
2026-07-03	24.160	24.160	24.160	24.160	24.160	1,007
2026-07-02	23.760	23.890	23.140	23.140	23.140	987
2026-07-01	23.800	24.040	23.350	23.940	23.940	1,655
2026-06-30	24.260	24.400	23.760	24.150	24.150	1,052
2026-06-29	24.140	24.210	23.380	24.140	24.140	1,016
2026-06-26	24.140	24.140	24.140	24.140	24.140	757
2026-06-25	23.650	24.360	23.460	23.780	23.780	780
2026-06-24	23.060	23.880	23.060	23.440	23.440	701
2026-06-23	23.720	23.750	23.160	23.390	23.390	709
2026-06-22	26.990	26.990	23.640	23.900	23.900	650
2026-06-19	27.490	27.490	27.490	27.490	27.490	696
2026-06-18	25.160	25.160	25.160	25.160	25.160	315
2026-06-17	26.000	26.830	25.260	25.480	25.480	1,717
2026-06-16	27.010	27.240	26.020	26.110	26.110	1,536
2026-06-15	25.800	27.390	25.800	27.010	27.010	1,150
2026-06-12	25.650	26.430	25.420	26.010	26.010	1,125
2026-06-11	25.270	26.000	25.100	25.990	25.990	938
2026-06-10	25.580	25.580	24.800	24.930	24.930	1,332
2026-06-09	25.300	25.540	24.780	25.440	25.440	1,255
2026-06-08	25.180	25.180	25.180	25.180	25.180	1,241
2026-06-05	25.550	25.550	25.550	25.550	25.550	1,547
2026-06-03	26.120	26.120	26.120	26.120	26.120	1,194
2026-06-02	26.990	26.990	25.960	26.460	26.460	1,255
2026-06-01	27.450	27.780	26.600	26.640	26.640	1,750
2026-05-29	27.440	27.440	27.440	27.440	27.440	1,044
2026-05-28	27.550	27.810	27.390	27.490	27.490	563
2026-05-27	27.660	28.130	27.440	27.460	27.460	1,067
2026-05-26	27.280	28.500	26.850	27.450	27.450	679
2026-05-25	27.150	27.610	26.710	26.970	26.970	1,977
2026-05-22	27.000	27.000	27.000	27.000	27.000	694
2026-05-21	27.000	27.580	26.530	26.750	26.750	1,149
2026-05-20	26.690	27.050	26.410	27.050	27.050	1,262
2026-05-19	25.470	26.990	25.170	26.360	26.360	2,200
2026-05-18	26.410	26.760	25.000	25.990	25.990	2,260
2026-05-15	26.350	26.350	26.350	26.350	26.350	2,275
2026-05-14	24.980	25.860	24.780	25.370	25.370	3,519
2026-05-13	23.370	26.500	22.920	25.050	25.050	3,596
2026-05-12	22.730	23.860	22.360	23.020	23.020	1,522
2026-05-11	22.700	22.850	22.110	22.650	22.650	1,365
2026-05-08	23.080	23.080	23.080	23.080	23.080	1,543
2026-05-07	21.550	22.400	21.420	21.840	21.840	967
2026-05-06	21.400	21.630	20.950	21.560	21.560	2,897
2026-05-05	21.000	21.450	20.790	21.430	21.430	1,874
2026-05-04	21.050	21.350	20.790	20.790	20.790	1,991
2026-04-30	21.220	21.220	21.220	21.220	21.220	3,119
2026-04-29	20.530	20.850	20.180	20.790	20.790	1,618
2026-04-28	20.440	20.680	20.170	20.680	20.680	1,208
2026-04-27	21.200	21.280	20.490	20.780	20.780	1,198
2026-04-24	20.990	20.990	20.990	20.990	20.990	554
2026-04-23	20.900	21.190	20.790	21.030	21.030	553
2026-04-22	21.570	21.570	20.840	21.420	21.420	1,051
2026-04-20	21.360	21.360	21.360	21.360	21.360	535
2026-04-17	21.350	21.350	21.350	21.350	21.350	2,216
2026-04-16	21.400	21.750	21.100	21.460	21.460	1,705

← NewerPage 2 of 8 · 452 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.