Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	12.860	12.940	12.860	12.930	10.560	500
2022-03-11	12.950	12.960	12.500	12.960	10.585	2,000
2022-03-09	12.560	12.930	12.560	12.800	10.454	600
2022-03-08	13.000	13.000	13.000	13.000	10.617	200
2022-03-07	13.000	13.200	12.570	13.100	10.699	4,300
2022-03-03	12.830	13.180	12.800	13.000	10.617	1,300
2022-03-02	12.350	12.990	12.300	12.990	10.609	1,800
2022-02-25	12.500	13.390	12.500	12.990	10.609	3,900
2022-02-24	12.010	12.120	11.500	12.000	9.801	2,600
2022-02-23	13.400	13.400	12.000	12.250	10.005	9,000
2022-02-22	13.000	13.240	13.000	13.000	10.617	700
2022-02-21	13.700	13.700	13.000	13.000	10.617	2,300
2022-02-18	13.520	13.600	13.200	13.200	10.781	3,600
2022-02-17	13.700	13.700	13.300	13.300	10.862	4,000
2022-02-16	13.810	13.810	13.700	13.700	11.189	2,100
2022-02-15	13.690	13.980	13.600	13.890	11.344	4,000
2022-02-14	13.990	14.050	13.620	13.990	11.426	1,700
2022-02-11	14.180	14.180	14.010	14.130	11.540	1,300
2022-02-10	14.190	14.190	14.000	14.170	11.573	300
2022-02-09	14.010	14.040	13.850	13.990	11.426	1,400
2022-02-08	13.960	14.190	13.960	14.020	11.450	1,900
2022-02-07	13.850	14.240	13.810	13.810	11.279	3,400
2022-02-04	14.490	14.580	14.260	14.290	11.671	2,400
2022-02-03	14.350	14.350	13.850	14.300	11.679	10,900
2022-02-02	14.000	14.350	14.000	14.350	11.720	1,400
2022-02-01	14.080	14.490	14.060	14.200	11.597	8,300
2022-01-31	13.800	14.040	13.770	14.010	11.442	3,000
2022-01-28	14.000	14.050	13.500	14.000	11.434	1,400
2022-01-27	13.850	14.040	13.840	14.000	11.434	2,900
2022-01-26	13.500	13.900	13.390	13.850	11.311	7,600
2022-01-25	13.330	13.550	13.320	13.500	11.026	900
2022-01-24	13.600	13.600	13.200	13.550	11.066	1,300
2022-01-21	13.790	14.070	13.460	13.620	11.124	9,200
2022-01-20	14.100	14.300	13.620	13.620	11.124	4,100
2022-01-19	14.400	14.400	13.860	13.860	11.320	6,700
2022-01-18	14.500	14.500	13.890	14.040	11.467	2,700
2022-01-17	13.990	14.800	13.990	14.140	11.548	24,300
2022-01-14	13.090	14.810	13.090	13.600	11.107	47,900
2022-01-13	13.100	15.950	12.560	13.010	10.625	59,100
2022-01-12	12.380	13.400	12.150	12.790	10.446	25,000
2022-01-11	12.010	12.420	11.970	12.080	9.866	1,000
2022-01-10	12.020	12.180	11.970	11.970	9.776	1,600
2022-01-07	12.350	12.450	12.190	12.350	10.086	2,900
2022-01-06	12.500	12.750	12.160	12.350	10.086	4,500
2022-01-05	12.110	12.350	12.000	12.350	10.086	2,900
2022-01-04	11.940	12.710	11.750	12.100	9.882	12,000
2022-01-03	11.910	11.980	11.710	11.950	9.760	4,400
2021-12-30	12.050	12.250	11.890	11.890	9.711	14,300
2021-12-29	12.530	12.530	11.950	11.950	9.760	31,200
2021-12-28	13.000	13.000	12.490	12.730	10.397	14,000
2021-12-27	13.240	13.240	12.820	13.200	10.781	1,200
2021-12-23	13.200	13.400	12.870	13.080	10.683	1,700
2021-12-22	13.100	13.440	12.970	13.190	10.772	9,400
2021-12-21	13.140	13.390	13.000	13.390	10.936	2,300
2021-12-20	12.700	13.100	12.700	13.000	10.407	2,600
2021-12-17	13.500	13.590	12.900	12.900	10.327	14,500
2021-12-16	13.200	13.400	13.100	13.150	10.527	1,600
2021-12-15	13.400	13.400	12.910	13.200	10.567	2,100
2021-12-14	13.490	13.490	12.900	13.190	10.559	10,900
2021-12-13	13.990	13.990	13.030	13.030	10.431	7,300

← NewerPage 17 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.