EUCA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.100	17.100	17.100	17.100	17.100	818
2025-07-24	17.110	17.460	16.810	16.840	16.840	1,664
2025-07-23	16.630	17.830	16.630	17.490	17.490	2,444
2025-07-22	17.040	17.080	16.640	16.640	16.640	748
2025-07-21	17.040	17.350	16.820	16.850	16.850	696
2025-07-18	17.000	17.000	17.000	17.000	17.000	1,186
2025-07-17	17.500	17.510	17.230	17.350	17.350	434
2025-07-16	17.700	17.730	17.330	17.430	17.430	542
2025-07-15	17.300	17.730	17.300	17.730	17.730	499
2025-07-14	17.700	17.700	17.700	17.700	17.700	500
2025-07-11	17.080	17.080	17.080	17.080	17.080	892
2025-07-10	18.550	18.550	16.760	17.270	17.270	1,587
2025-07-09	18.990	18.990	18.530	18.800	18.800	441
2025-07-08	18.700	18.930	18.510	18.930	18.930	518
2025-07-07	18.500	18.950	18.070	18.500	18.500	769
2025-07-04	18.690	18.690	18.690	18.690	18.690	1,200
2025-07-03	18.690	19.290	18.690	19.120	19.120	974
2025-07-02	18.840	19.030	18.510	19.020	19.020	464
2025-07-01	18.890	19.050	18.650	18.770	18.770	910
2025-06-30	18.700	18.900	18.500	18.800	18.800	1,208
2025-06-27	18.660	18.660	18.660	18.660	18.660	513
2025-06-26	18.600	18.740	18.410	18.420	18.420	565
2025-06-25	18.920	18.920	18.640	18.820	18.820	388
2025-06-24	18.400	19.020	18.400	18.730	18.730	674
2025-06-23	18.430	18.800	18.100	18.600	18.600	1,082
2025-06-20	18.400	18.400	18.400	18.400	18.400	727
2025-06-18	18.730	18.730	18.730	18.730	18.730	1,067
2025-06-17	18.540	19.240	18.540	18.940	18.940	758
2025-06-16	18.690	19.010	18.590	18.670	18.670	1,069
2025-06-13	18.420	18.420	18.420	18.420	18.420	947
2025-06-12	19.060	19.100	18.350	18.670	18.670	1,025
2025-06-11	18.900	19.050	18.620	18.820	18.820	576
2025-06-10	18.800	19.000	18.770	18.800	18.800	487
2025-06-09	18.330	18.930	18.330	18.770	18.770	789
2025-06-06	18.710	18.710	18.710	18.710	18.710	891
2025-06-05	18.860	18.870	18.140	18.560	18.560	773
2025-06-04	18.990	19.130	18.140	18.140	18.140	1,294
2025-06-03	18.730	18.730	18.730	18.730	18.730	1,811
2025-06-02	17.950	17.950	17.950	17.950	17.950	1,771
2025-05-30	18.600	18.600	18.600	18.600	18.600	1,274
2025-05-29	18.450	18.450	18.450	18.450	18.450	678
2025-05-28	18.660	18.660	18.660	18.660	18.660	863
2025-05-27	18.580	18.580	18.580	18.580	18.580	1,857
2025-05-26	17.300	17.300	17.300	17.300	17.300	1,219
2025-05-23	17.710	17.710	17.710	17.710	17.710	2,357
2025-05-22	17.070	17.070	17.070	17.070	17.070	1,969
2025-05-21	16.090	16.730	16.090	16.340	16.340	2,641
2025-05-20	16.090	16.090	16.090	16.090	16.090	1,419
2025-05-19	15.360	15.360	15.360	15.360	15.360	1,902
2025-05-16	15.280	15.280	15.280	15.280	15.280	1,885
2025-05-15	14.710	14.710	14.710	14.710	14.710	2,846
2025-05-14	13.750	13.750	13.750	13.750	13.750	1,344
2025-05-13	13.420	13.420	13.420	13.420	13.420	586
2025-05-12	13.460	13.460	13.460	13.460	13.460	870
2025-05-09	13.630	13.630	13.630	13.630	13.630	0
2025-05-06	12.650	13.050	12.650	12.930	12.930	1,246
2025-05-05	12.540	12.540	12.540	12.540	12.540	1,126
2025-05-02	12.700	12.700	12.700	12.700	12.700	801
2025-04-30	12.300	12.300	12.300	12.300	12.300	4,139
2025-04-29	12.010	12.010	12.010	12.010	12.010	5,144

← NewerPage 6 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.