EUCA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 859 |
| 2026-01-15 | 18.480 | 19.020 | 18.340 | 18.670 | 18.670 | 1,353 |
| 2026-01-14 | 17.970 | 18.480 | 17.970 | 18.470 | 18.470 | 1,208 |
| 2026-01-13 | 17.840 | 18.010 | 17.720 | 18.010 | 18.010 | 1,366 |
| 2026-01-12 | 18.100 | 18.350 | 17.850 | 18.110 | 18.110 | 1,307 |
| 2026-01-09 | 18.280 | 18.280 | 18.280 | 18.280 | 18.280 | 869 |
| 2026-01-08 | 18.480 | 18.480 | 17.800 | 17.800 | 17.800 | 1,381 |
| 2026-01-07 | 18.280 | 18.500 | 18.060 | 18.100 | 18.100 | 1,549 |
| 2026-01-06 | 17.730 | 18.230 | 17.550 | 18.230 | 18.230 | 1,563 |
| 2026-01-05 | 17.210 | 18.100 | 17.210 | 17.560 | 17.560 | 1,758 |
| 2026-01-02 | 17.210 | 17.210 | 17.210 | 17.210 | 17.210 | 2,176 |
| 2025-12-30 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 3,132 |
| 2025-12-29 | 18.960 | 19.140 | 18.180 | 19.080 | 19.080 | 1,912 |
| 2025-12-26 | 18.620 | 18.620 | 18.620 | 18.620 | 18.620 | 1,305 |
| 2025-12-23 | 18.780 | 18.780 | 18.780 | 18.780 | 18.780 | 1,284 |
| 2025-12-22 | 18.030 | 18.880 | 18.000 | 18.550 | 18.550 | 2,654 |
| 2025-12-19 | 18.260 | 18.260 | 18.260 | 18.260 | 18.260 | 1,240 |
| 2025-12-18 | 18.140 | 18.270 | 17.740 | 18.230 | 18.230 | 522 |
| 2025-12-17 | 17.450 | 18.140 | 17.410 | 18.140 | 18.140 | 1,087 |
| 2025-12-16 | 18.150 | 18.150 | 17.360 | 17.510 | 17.510 | 936 |
| 2025-12-15 | 17.650 | 17.970 | 17.450 | 17.970 | 17.970 | 811 |
| 2025-12-12 | 17.560 | 17.560 | 17.560 | 17.560 | 17.560 | 882 |
| 2025-12-11 | 17.300 | 17.680 | 17.260 | 17.620 | 17.620 | 466 |
| 2025-12-10 | 17.620 | 17.620 | 17.080 | 17.220 | 17.220 | 448 |
| 2025-12-09 | 17.680 | 17.680 | 17.150 | 17.440 | 17.440 | 1,189 |
| 2025-12-08 | 17.440 | 17.600 | 17.100 | 17.500 | 17.500 | 1,636 |
| 2025-12-05 | 17.390 | 17.390 | 17.390 | 17.390 | 17.390 | 1,358 |
| 2025-12-04 | 17.170 | 18.100 | 17.170 | 17.760 | 17.760 | 1,042 |
| 2025-12-03 | 17.220 | 17.690 | 17.060 | 17.660 | 17.660 | 1,106 |
| 2025-12-02 | 17.390 | 17.500 | 17.080 | 17.100 | 17.100 | 1,400 |
| 2025-12-01 | 17.620 | 17.660 | 17.140 | 17.450 | 17.450 | 2,106 |
| 2025-11-28 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 1,322 |
| 2025-11-27 | 17.800 | 17.990 | 17.460 | 17.760 | 17.760 | 1,234 |
| 2025-11-26 | 17.400 | 17.710 | 17.170 | 17.710 | 17.710 | 748 |
| 2025-11-25 | 17.120 | 17.450 | 16.980 | 17.180 | 17.180 | 1,065 |
| 2025-11-24 | 17.350 | 17.840 | 16.870 | 17.120 | 17.120 | 1,123 |
| 2025-11-21 | 17.890 | 17.890 | 17.890 | 17.890 | 17.890 | 993 |
| 2025-11-19 | 17.610 | 17.610 | 17.610 | 17.610 | 17.610 | 772 |
| 2025-11-18 | 17.870 | 17.870 | 17.350 | 17.710 | 17.710 | 878 |
| 2025-11-17 | 18.090 | 18.090 | 17.640 | 17.830 | 17.830 | 1,301 |
| 2025-11-14 | 17.910 | 17.910 | 17.910 | 17.910 | 17.910 | 888 |
| 2025-11-13 | 17.710 | 18.330 | 17.710 | 18.170 | 18.170 | 1,831 |
| 2025-11-12 | 17.920 | 18.690 | 17.590 | 17.830 | 17.830 | 1,229 |
| 2025-11-11 | 17.800 | 18.000 | 17.440 | 17.630 | 17.630 | 1,293 |
| 2025-11-10 | 17.830 | 17.990 | 17.400 | 17.800 | 17.800 | 803 |
| 2025-11-07 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 1,121 |
| 2025-11-06 | 17.880 | 17.990 | 17.460 | 17.800 | 17.800 | 881 |
| 2025-11-05 | 17.810 | 18.180 | 17.750 | 17.790 | 17.790 | 1,368 |
| 2025-11-04 | 17.760 | 17.890 | 17.250 | 17.590 | 17.590 | 1,597 |
| 2025-11-03 | 16.870 | 18.330 | 16.730 | 17.460 | 17.460 | 1,983 |
| 2025-10-31 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 653 |
| 2025-10-30 | 16.780 | 16.870 | 16.550 | 16.580 | 16.580 | 1,149 |
| 2025-10-29 | 17.080 | 17.080 | 16.760 | 17.050 | 17.050 | 520 |
| 2025-10-28 | 16.670 | 17.060 | 16.570 | 17.060 | 17.060 | 541 |
| 2025-10-27 | 16.500 | 16.880 | 16.500 | 16.820 | 16.820 | 773 |
| 2025-10-24 | 16.560 | 16.560 | 16.560 | 16.560 | 16.560 | 921 |
| 2025-10-23 | 16.890 | 16.910 | 16.640 | 16.900 | 16.900 | 534 |
| 2025-10-22 | 16.740 | 16.900 | 16.650 | 16.900 | 16.900 | 485 |
| 2025-10-21 | 17.010 | 17.010 | 16.650 | 17.000 | 17.000 | 624 |
| 2025-10-20 | 16.840 | 17.210 | 16.810 | 17.210 | 17.210 | 971 |
← NewerPage 4 of 4 · 240 trading days
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.