EUCA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.850	12.850	12.250	12.320	12.320	994
2025-04-25	12.720	12.720	12.720	12.720	12.720	989
2025-04-24	12.640	12.900	12.640	12.650	12.650	873
2025-04-23	12.720	12.940	12.590	12.720	12.720	1,352
2025-04-22	12.540	12.970	12.500	12.910	12.910	891
2025-04-17	12.810	12.810	12.810	12.810	12.810	7,426
2025-04-16	12.450	12.780	12.450	12.600	12.600	1,500
2025-04-15	12.480	12.620	12.300	12.550	12.550	862
2025-04-14	12.330	12.470	12.150	12.240	12.240	488
2025-04-11	12.100	12.100	12.100	12.100	12.100	431
2025-04-10	12.410	12.410	12.200	12.240	12.240	565
2025-04-09	12.410	12.410	12.410	12.410	12.410	561
2025-04-08	12.000	12.390	12.000	12.020	12.020	856
2025-04-07	12.100	12.100	12.100	12.100	12.100	639
2025-04-04	12.120	12.120	12.120	12.120	12.120	1,175
2025-04-03	12.310	12.310	12.310	12.310	12.310	509
2025-04-02	12.360	12.360	12.360	12.360	12.360	397
2025-04-01	12.330	12.330	12.330	12.330	12.330	978
2025-03-31	12.280	12.280	12.280	12.280	12.280	885
2025-03-28	12.300	12.300	12.300	12.300	12.300	792
2025-03-27	12.430	12.760	11.970	12.110	12.110	1,514
2025-03-26	13.000	13.010	12.190	12.340	12.340	1,565
2025-03-25	12.660	13.190	12.660	13.000	13.000	683
2025-03-24	12.700	12.900	12.490	12.640	12.640	675
2025-03-21	12.900	12.900	12.900	12.900	12.900	593
2025-03-20	13.430	13.530	12.800	12.920	12.920	1,091
2025-03-19	13.220	13.220	13.220	13.220	13.220	2,931
2025-03-18	13.250	13.250	13.250	13.250	13.250	2,687
2025-03-17	13.260	13.260	13.260	13.260	13.260	1,328
2025-03-14	13.020	13.020	13.020	13.020	13.020	4,683
2025-03-13	12.590	12.670	12.500	12.590	12.590	475
2025-03-12	12.510	12.510	12.510	12.510	12.510	376
2025-03-11	12.920	12.920	12.540	12.700	12.700	768
2025-03-10	12.750	12.750	12.750	12.750	12.750	4,620
2025-03-07	13.010	13.010	13.010	13.010	13.010	1,080
2025-03-06	12.500	12.820	12.440	12.650	12.650	1,017
2025-03-05	12.270	12.710	12.150	12.710	12.710	681
2025-02-28	12.270	12.270	12.270	12.270	12.270	1,359
2025-02-27	12.930	13.110	12.340	12.450	12.450	1,727
2025-02-26	13.220	13.310	12.900	13.060	13.060	577
2025-02-25	13.280	13.450	13.080	13.300	13.300	439
2025-02-24	13.260	13.440	13.160	13.170	13.170	398
2025-02-21	13.490	13.490	13.490	13.490	13.490	301
2025-02-20	13.660	13.660	13.360	13.360	13.360	264
2025-02-19	13.500	13.550	13.350	13.350	13.350	681
2025-02-18	13.620	13.910	13.500	13.540	13.540	629
2025-02-17	13.480	13.900	13.480	13.900	13.900	553
2025-02-14	13.520	13.520	13.520	13.520	13.520	229
2025-02-13	13.360	13.540	13.340	13.340	13.340	577
2025-02-12	13.450	13.520	13.340	13.350	13.350	567
2025-02-11	13.440	13.550	13.360	13.390	13.390	415
2025-02-10	13.330	13.500	13.330	13.500	13.500	545
2025-02-07	13.480	13.480	13.480	13.480	13.480	1,352
2025-02-06	13.340	13.470	13.210	13.210	13.210	452
2025-02-05	13.440	13.500	13.270	13.400	13.400	714
2025-02-04	13.380	13.470	13.300	13.300	13.300	321
2025-02-03	13.330	13.540	13.260	13.260	13.260	661
2025-01-31	13.410	13.410	13.410	13.410	13.410	872
2025-01-30	13.320	13.710	13.300	13.710	13.710	682
2025-01-29	13.680	13.700	13.310	13.450	13.450	423

← NewerPage 7 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.