EUCA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | 948 |
| 2025-10-16 | 16.820 | 16.930 | 16.700 | 16.790 | 16.790 | 770 |
| 2025-10-15 | 17.230 | 17.230 | 16.700 | 17.000 | 17.000 | 415 |
| 2025-10-14 | 16.770 | 17.160 | 16.740 | 17.160 | 17.160 | 490 |
| 2025-10-13 | 16.680 | 17.210 | 16.510 | 16.930 | 16.930 | 1,382 |
| 2025-10-10 | 16.690 | 16.690 | 16.690 | 16.690 | 16.690 | 1,003 |
| 2025-10-09 | 16.850 | 16.850 | 16.510 | 16.530 | 16.530 | 1,140 |
| 2025-10-08 | 16.830 | 16.910 | 16.610 | 16.700 | 16.700 | 771 |
| 2025-10-07 | 17.090 | 17.090 | 16.700 | 16.700 | 16.700 | 1,063 |
| 2025-10-06 | 16.900 | 17.140 | 16.710 | 17.140 | 17.140 | 873 |
| 2025-10-03 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 534 |
| 2025-10-02 | 17.390 | 17.390 | 16.970 | 17.180 | 17.180 | 1,452 |
| 2025-10-01 | 17.590 | 17.590 | 16.990 | 17.230 | 17.230 | 1,245 |
| 2025-09-30 | 17.490 | 17.490 | 17.140 | 17.400 | 17.400 | 1,021 |
| 2025-09-29 | 17.420 | 17.770 | 17.170 | 17.390 | 17.390 | 848 |
| 2025-09-26 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 3,796 |
| 2025-09-25 | 17.340 | 17.520 | 17.290 | 17.510 | 17.510 | 958 |
| 2025-09-24 | 17.550 | 17.580 | 17.350 | 17.350 | 17.350 | 1,268 |
| 2025-09-23 | 17.750 | 17.900 | 17.480 | 17.550 | 17.550 | 902 |
| 2025-09-22 | 18.000 | 18.000 | 17.570 | 17.920 | 17.920 | 637 |
| 2025-09-19 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 931 |
| 2025-09-18 | 17.860 | 17.950 | 17.530 | 17.820 | 17.820 | 574 |
| 2025-09-17 | 17.760 | 17.940 | 17.630 | 17.940 | 17.940 | 855 |
| 2025-09-16 | 17.970 | 17.970 | 17.500 | 17.760 | 17.760 | 645 |
| 2025-09-15 | 17.770 | 17.970 | 17.650 | 17.970 | 17.970 | 631 |
| 2025-09-12 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 983 |
| 2025-09-11 | 17.780 | 18.070 | 17.600 | 18.060 | 18.060 | 832 |
| 2025-09-10 | 17.970 | 18.000 | 17.600 | 17.600 | 17.600 | 1,035 |
| 2025-09-09 | 18.060 | 18.060 | 17.490 | 17.580 | 17.580 | 1,432 |
| 2025-09-08 | 17.720 | 18.030 | 17.520 | 17.880 | 17.880 | 525 |
| 2025-09-05 | 17.770 | 17.770 | 17.770 | 17.770 | 17.770 | 1,038 |
| 2025-09-04 | 17.700 | 18.000 | 17.560 | 18.000 | 18.000 | 1,014 |
| 2025-09-03 | 17.860 | 17.860 | 17.400 | 17.560 | 17.560 | 779 |
| 2025-09-02 | 18.000 | 18.690 | 17.360 | 17.680 | 17.680 | 1,346 |
| 2025-09-01 | 17.560 | 18.930 | 17.400 | 17.680 | 17.680 | 1,554 |
| 2025-08-29 | 17.580 | 17.580 | 17.580 | 17.580 | 17.580 | 544 |
| 2025-08-28 | 17.080 | 17.710 | 17.080 | 17.630 | 17.630 | 837 |
| 2025-08-27 | 17.160 | 17.380 | 17.050 | 17.380 | 17.380 | 905 |
| 2025-08-26 | 17.930 | 17.930 | 17.000 | 17.300 | 17.300 | 1,762 |
| 2025-08-25 | 17.150 | 17.400 | 16.800 | 17.400 | 17.400 | 1,414 |
| 2025-08-22 | 17.090 | 17.090 | 17.090 | 17.090 | 17.090 | 1,056 |
| 2025-08-21 | 16.900 | 16.900 | 16.400 | 16.730 | 16.730 | 936 |
| 2025-08-20 | 17.020 | 17.660 | 16.900 | 16.900 | 16.900 | 4,317 |
| 2025-08-19 | 17.990 | 17.990 | 17.050 | 17.340 | 17.340 | 1,186 |
| 2025-08-18 | 17.500 | 17.890 | 17.350 | 17.350 | 17.350 | 885 |
| 2025-08-15 | 17.150 | 17.760 | 17.150 | 17.480 | 17.480 | 647 |
| 2025-08-14 | 17.600 | 17.770 | 17.320 | 17.660 | 17.660 | 1,006 |
| 2025-08-13 | 17.500 | 17.500 | 16.950 | 17.440 | 17.440 | 776 |
| 2025-08-12 | 17.890 | 17.890 | 17.080 | 17.650 | 17.650 | 915 |
| 2025-08-11 | 17.680 | 17.830 | 17.510 | 17.830 | 17.830 | 1,067 |
| 2025-08-08 | 17.340 | 17.340 | 17.340 | 17.340 | 17.340 | 739 |
| 2025-08-07 | 17.680 | 17.900 | 17.360 | 17.360 | 17.360 | 1,237 |
| 2025-08-06 | 17.270 | 17.670 | 17.220 | 17.410 | 17.410 | 1,236 |
| 2025-08-05 | 17.250 | 17.250 | 16.800 | 17.140 | 17.140 | 1,417 |
| 2025-08-04 | 17.300 | 17.470 | 16.850 | 17.090 | 17.090 | 1,960 |
| 2025-08-01 | 17.120 | 17.120 | 17.120 | 17.120 | 17.120 | 2,448 |
| 2025-07-31 | 17.720 | 17.830 | 17.300 | 17.510 | 17.510 | 1,705 |
| 2025-07-30 | 17.060 | 17.460 | 16.730 | 17.100 | 17.100 | 3,429 |
| 2025-07-29 | 16.630 | 17.030 | 16.290 | 16.900 | 16.900 | 1,229 |
| 2025-07-28 | 17.080 | 17.260 | 16.200 | 16.590 | 16.590 | 1,940 |
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.