EUCA4F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	13.650	13.850	13.400	13.400	13.400	1,101
2025-01-27	13.260	13.800	13.260	13.500	13.500	1,855
2025-01-24	13.410	13.410	13.410	13.410	13.410	446
2025-01-23	13.320	13.510	13.230	13.360	13.360	809
2025-01-22	13.740	13.740	13.200	13.440	13.440	885
2025-01-21	13.200	13.510	13.200	13.450	13.450	1,298
2025-01-20	13.990	13.990	13.180	13.410	13.410	1,766
2025-01-17	13.570	13.570	13.570	13.570	13.570	413
2025-01-16	13.700	13.710	13.280	13.540	13.540	439
2025-01-15	13.590	13.770	13.340	13.770	13.770	484
2025-01-14	13.330	13.390	13.080	13.370	13.370	2,068
2025-01-13	13.520	13.680	13.250	13.330	13.330	2,776
2025-01-10	13.290	13.290	13.290	13.290	13.290	4,222
2025-01-09	13.550	13.680	13.060	13.530	13.530	5,928
2025-01-08	13.300	13.530	13.010	13.370	13.370	2,299
2025-01-07	13.200	13.270	12.500	13.090	13.090	2,299
2025-01-06	13.350	13.890	13.350	13.730	13.730	1,890
2025-01-03	13.380	13.380	13.380	13.380	13.380	3,367
2025-01-02	13.850	14.450	13.650	13.890	13.890	8,868
2024-12-30	13.970	13.970	13.970	13.970	13.970	6,971
2024-12-27	13.650	13.650	13.650	13.650	13.650	666
2024-12-26	14.110	14.160	13.520	14.000	14.000	6,460
2024-12-23	13.660	13.660	13.660	13.660	13.660	3,597
2024-12-20	13.700	13.700	13.700	13.700	13.700	12,931
2024-12-19	13.690	13.690	13.340	13.340	13.340	5,423
2024-12-18	13.610	13.900	13.400	13.620	13.620	22,725
2024-12-17	13.640	14.090	13.640	13.730	13.730	3,645
2024-12-16	13.980	14.040	13.640	13.820	13.820	13,284
2024-12-13	13.990	13.990	13.990	13.990	13.990	2,419
2024-12-12	14.340	14.590	13.930	14.060	14.060	17,981
2024-12-11	14.020	14.220	13.790	14.150	14.150	18,399
2024-12-10	13.990	13.990	13.990	13.990	13.990	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.