Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	12.030	12.200	11.500	11.500	9.392	2,400
2022-09-27	12.370	12.590	12.370	12.590	10.282	200
2022-09-26	12.790	13.070	12.350	12.710	10.380	1,700
2022-09-23	12.980	13.080	12.720	13.080	10.683	1,800
2022-09-22	12.780	13.110	12.500	13.100	10.699	3,100
2022-09-21	12.500	12.500	12.500	12.500	10.209	100
2022-09-20	12.760	12.780	12.760	12.780	10.438	200
2022-09-19	12.120	12.780	12.120	12.780	10.438	2,900
2022-09-14	12.260	12.260	12.260	12.260	10.013	100
2022-09-13	12.580	12.590	12.580	12.580	10.274	2,100
2022-09-12	12.600	12.690	12.600	12.600	10.291	1,200
2022-09-09	13.350	13.350	12.590	12.590	10.282	1,400
2022-09-08	12.880	13.340	12.790	12.790	10.446	5,700
2022-09-06	12.200	13.280	11.880	12.790	10.446	7,200
2022-09-05	11.850	12.200	11.850	11.970	9.776	1,500
2022-09-02	11.990	12.000	11.810	11.810	9.645	800
2022-09-01	11.600	11.800	11.540	11.800	9.637	1,200
2022-08-31	11.710	11.900	11.300	11.400	9.311	6,900
2022-08-30	11.900	11.900	11.900	11.900	9.719	200
2022-08-29	12.510	12.510	12.510	12.510	10.217	100
2022-08-26	12.560	12.560	12.080	12.080	9.866	1,100
2022-08-25	11.890	12.590	11.880	12.410	10.135	3,400
2022-08-24	12.330	12.350	11.950	11.950	9.760	600
2022-08-23	12.390	12.390	12.390	12.390	10.119	200
2022-08-22	12.010	12.600	12.000	12.010	9.809	9,900
2022-08-19	11.800	11.950	11.800	11.950	9.760	9,300
2022-08-18	11.960	11.960	11.500	11.800	9.637	7,100
2022-08-17	12.300	12.680	11.950	11.950	9.760	3,100
2022-08-16	12.850	12.850	12.400	12.410	10.135	2,900
2022-08-15	12.830	13.000	12.440	12.970	10.593	2,600
2022-08-12	12.820	12.970	12.820	12.970	10.593	200
2022-08-11	13.190	13.190	12.840	12.980	10.601	2,200
2022-08-10	13.000	13.300	12.870	13.030	10.642	2,200
2022-08-09	12.900	13.400	12.900	13.380	10.928	1,000
2022-08-08	13.290	13.300	12.900	12.900	10.536	2,500
2022-08-05	12.970	13.300	12.970	13.300	10.862	1,500
2022-08-04	13.780	13.780	12.750	12.970	10.593	4,400
2022-08-03	13.550	13.570	13.390	13.410	10.952	600
2022-08-02	13.700	13.860	13.700	13.860	11.320	200
2022-08-01	13.530	13.830	13.000	13.300	10.862	3,100
2022-07-29	13.360	13.840	13.360	13.840	11.303	400
2022-07-27	13.990	13.990	13.990	13.990	11.426	100
2022-07-25	14.080	14.080	14.080	14.080	11.499	300
2022-07-22	13.000	13.390	13.000	13.390	10.936	200
2022-07-21	12.800	13.000	12.800	13.000	10.617	1,100
2022-07-20	13.250	13.250	13.250	13.250	10.821	800
2022-07-19	13.250	13.250	13.250	13.250	10.821	100
2022-07-18	12.960	12.960	12.960	12.960	10.585	100
2022-07-15	12.800	12.800	12.800	12.800	10.454	200
2022-07-14	12.430	12.800	12.400	12.800	10.454	400
2022-07-13	12.910	12.920	12.910	12.910	10.544	600
2022-07-07	12.910	12.910	12.910	12.910	10.544	300
2022-07-06	12.910	12.910	12.910	12.910	10.544	200
2022-07-05	13.000	13.160	12.620	13.160	10.748	600
2022-07-04	13.390	13.390	13.380	13.380	10.928	400
2022-07-01	12.550	13.380	12.550	13.380	10.928	300
2022-06-30	12.400	12.870	12.400	12.870	10.511	300
2022-06-29	12.990	12.990	12.990	12.990	10.609	100
2022-06-28	13.150	13.150	13.150	13.150	10.740	100
2022-06-27	13.700	13.960	13.250	13.310	10.870	3,700

← NewerPage 15 of 18 · 1,054 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	1.0227 BRL
2025-01-06	0.6686 BRL
2023-12-26	0.2514 BRL
2023-12-15	0.5909 BRL
2023-01-02	0.7183 BRL
2021-12-21	0.2573 BRL
2021-05-11	0.1711 BRL
2021-01-06	0.2010 BRL
2020-04-30	0.0897 BRL
2019-05-06	0.0415 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.