EUCA4F historical data

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

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 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.