EUCA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	21.810	21.820	21.100	21.320	21.320	973
2026-04-14	22.390	22.390	21.210	21.330	21.330	1,391
2026-04-13	20.790	22.200	20.790	21.800	21.800	1,259
2026-04-10	21.520	21.520	21.520	21.520	21.520	1,145
2026-04-09	21.110	21.400	20.770	21.390	21.390	1,282
2026-04-08	21.200	21.200	20.510	20.760	20.760	746
2026-04-07	20.820	21.000	20.240	20.880	20.880	2,262
2026-04-06	21.010	21.450	20.430	20.600	20.600	1,060
2026-04-02	21.670	21.670	21.670	21.670	21.670	1,510
2026-04-01	20.850	21.430	20.440	21.370	21.370	1,882
2026-03-31	20.470	20.880	19.930	20.420	20.420	1,065
2026-03-30	20.180	20.790	20.180	20.620	20.620	1,155
2026-03-27	20.590	20.590	20.590	20.590	20.590	407
2026-03-26	19.930	20.670	19.930	20.640	20.640	723
2026-03-25	20.100	20.490	20.100	20.450	20.450	921
2026-03-24	19.960	20.250	19.600	19.940	19.940	1,076
2026-03-23	20.930	20.990	19.910	20.190	20.190	1,175
2026-03-20	20.380	20.380	20.380	20.380	20.380	872
2026-03-19	20.000	20.470	19.750	20.470	20.470	2,284
2026-03-18	20.170	20.670	20.140	20.160	20.160	882
2026-03-17	19.580	20.870	19.580	20.570	20.570	1,342
2026-03-16	20.030	20.190	19.760	19.950	19.950	1,074
2026-03-13	20.070	20.070	20.070	20.070	20.070	1,199
2026-03-12	20.560	20.560	19.840	20.020	20.020	1,151
2026-03-11	20.760	20.760	20.260	20.400	20.400	943
2026-03-10	20.620	21.040	20.450	20.870	20.870	1,041
2026-03-09	21.180	21.420	20.000	20.890	20.890	1,144
2026-03-06	20.970	20.970	20.970	20.970	20.970	1,384
2026-03-05	22.000	22.000	21.040	21.550	21.550	1,150
2026-03-04	20.470	21.860	20.470	21.860	21.860	1,583
2026-03-03	21.590	21.590	20.600	20.600	20.600	1,639
2026-03-02	21.700	21.950	21.080	21.520	21.520	1,431
2026-02-27	21.700	21.700	21.700	21.700	21.700	587
2026-02-26	21.530	21.840	21.250	21.670	21.670	784
2026-02-25	21.600	21.830	21.470	21.760	21.760	774
2026-02-24	21.720	21.740	21.230	21.430	21.430	1,330
2026-02-23	21.900	21.940	21.220	21.540	21.540	1,317
2026-02-20	21.600	21.600	21.600	21.600	21.600	1,405
2026-02-19	22.000	22.150	21.150	22.000	22.000	2,583
2026-02-18	20.350	22.290	20.290	21.990	21.990	2,219
2026-02-13	20.190	20.190	20.190	20.190	20.190	1,291
2026-02-12	21.210	21.550	19.450	19.710	19.710	1,581
2026-02-11	22.120	22.120	21.260	21.260	21.260	1,388
2026-02-10	20.670	22.410	20.630	21.670	21.670	1,621
2026-02-09	20.330	20.720	20.020	20.700	20.700	1,108
2026-02-06	20.440	20.440	20.440	20.440	20.440	2,137
2026-02-05	20.520	20.760	19.920	20.240	20.240	1,742
2026-02-04	19.910	20.490	19.750	20.300	20.300	1,657
2026-02-03	21.300	21.300	20.140	20.440	20.440	1,479
2026-02-02	20.600	21.090	20.360	21.090	21.090	1,799
2026-01-30	20.600	20.740	20.360	20.690	20.690	453
2026-01-29	21.090	21.310	20.450	20.940	20.940	1,598
2026-01-28	20.140	21.100	19.920	21.100	21.100	1,865
2026-01-27	20.000	20.290	19.750	20.090	20.090	1,191
2026-01-26	19.650	20.000	19.420	20.000	20.000	2,121
2026-01-23	19.290	19.290	19.290	19.290	19.290	1,336
2026-01-22	19.060	19.180	18.730	19.180	19.180	818
2026-01-21	18.300	19.170	18.300	19.170	19.170	1,296
2026-01-20	18.920	18.920	18.370	18.670	18.670	1,334
2026-01-19	19.180	19.240	18.690	19.240	19.240	741

← NewerPage 3 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.