EUCA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	23.840	24.700	23.340	24.140	24.140	1,427
2026-10-06	23.890	24.910	23.410	23.480	23.480	2,773
2026-10-05	23.880	25.110	23.350	23.740	23.740	1,542
2026-10-02	23.000	23.000	23.000	23.000	23.000	1,682
2026-10-01	22.460	23.870	21.310	21.750	21.750	1,725
2026-09-30	22.230	22.230	22.230	22.230	22.230	0
2026-09-28	21.800	21.800	21.120	21.450	21.450	765
2026-09-25	21.490	21.490	21.490	21.490	21.490	1,294
2026-09-24	21.150	22.210	21.150	21.510	21.510	535
2026-09-23	22.730	22.730	21.590	22.030	22.030	1,997
2026-09-22	21.750	22.500	21.460	22.500	22.500	644
2026-09-21	21.250	21.950	21.250	21.680	21.680	748
2026-09-18	21.140	21.140	21.140	21.140	21.140	553
2026-09-17	21.030	21.470	20.550	21.470	21.470	1,163
2026-09-16	20.460	21.030	20.460	20.680	20.680	1,402
2026-09-15	20.290	21.290	20.290	20.760	20.760	1,623
2026-09-14	21.290	21.290	20.670	20.700	20.700	1,164
2026-09-11	21.120	21.120	21.120	21.120	21.120	1,603
2026-09-10	20.800	21.370	20.670	20.880	20.880	1,398
2026-09-09	21.550	21.550	20.800	20.900	20.900	908
2026-09-08	21.760	21.840	21.070	21.210	21.210	1,616
2026-09-04	21.340	21.340	21.340	21.340	21.340	979
2026-09-03	21.560	21.820	20.710	20.880	20.880	1,636
2026-09-02	20.870	21.540	20.860	21.350	21.350	1,212
2026-09-01	20.920	21.570	20.660	20.960	20.960	2,400
2026-08-31	21.080	21.250	20.910	21.190	21.190	1,093
2026-08-28	21.240	21.240	21.240	21.240	21.240	1,001
2026-08-27	21.120	21.720	20.940	21.620	21.620	1,050
2026-08-26	20.000	21.730	20.000	21.360	21.360	1,099
2026-08-25	20.850	21.570	20.850	21.430	21.430	792
2026-08-24	19.800	20.630	19.800	20.500	20.500	1,166
2026-08-21	20.210	20.210	20.210	20.210	20.210	906
2026-08-20	19.590	19.900	19.300	19.730	19.730	1,303
2026-08-19	20.340	20.990	19.050	19.370	19.370	1,738
2026-08-18	20.150	20.540	20.000	20.390	20.390	1,391
2026-08-17	20.690	20.730	19.740	20.000	20.000	1,395
2026-08-14	20.440	20.440	20.440	20.440	20.440	1,142
2026-08-13	20.730	20.790	20.090	20.790	20.790	1,393
2026-08-12	21.820	21.980	19.500	21.350	21.350	1,814
2026-08-11	22.390	22.600	21.550	21.970	21.970	1,271
2026-08-10	22.890	22.890	22.330	22.590	22.590	624
2026-08-07	22.750	22.750	22.750	22.750	22.750	1,021
2026-08-06	23.470	23.470	22.610	23.080	23.080	1,248
2026-08-05	23.500	23.840	23.060	23.500	23.500	1,262
2026-08-04	23.300	23.490	22.870	23.490	23.490	1,079
2026-08-03	23.000	23.300	22.540	23.290	23.290	963
2026-07-31	22.830	22.830	22.830	22.830	22.830	787
2026-07-30	22.890	22.900	22.120	22.350	22.350	794
2026-07-29	22.000	22.880	22.000	22.660	22.660	1,414
2026-07-28	22.170	23.550	22.020	22.190	22.190	1,438
2026-07-27	21.760	22.280	21.540	22.160	22.160	1,303
2026-07-24	22.210	22.210	22.210	22.210	22.210	750
2026-07-23	21.750	22.140	21.490	21.710	21.710	1,760
2026-07-22	21.900	22.290	21.860	21.910	21.910	1,581
2026-07-21	22.240	22.650	21.760	22.110	22.110	924
2026-07-20	22.290	23.130	22.290	22.690	22.690	1,350
2026-07-17	22.580	22.580	22.580	22.580	22.580	719
2026-07-16	22.880	23.810	22.460	22.970	22.970	1,526
2026-07-15	23.600	23.600	23.080	23.600	23.600	1,105
2026-07-14	23.610	23.770	23.060	23.650	23.650	1,310

Page 1 of 4 · 240 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.