Eucatex S.A. Indústria e Comércio historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	13.060	14.550	13.060	13.300	10.647	19,900
2021-12-09	13.090	13.100	12.760	13.060	10.455	4,400
2021-12-08	13.010	13.900	13.010	13.090	10.479	2,500
2021-12-07	13.030	13.490	13.010	13.490	10.799	1,400
2021-12-06	12.820	13.200	12.820	13.000	10.407	5,500
2021-12-03	13.500	13.700	12.900	13.070	10.463	5,700
2021-12-02	13.010	13.300	13.000	13.150	10.527	4,600
2021-12-01	13.300	13.950	12.900	13.010	10.415	16,100
2021-11-30	13.990	13.990	12.500	13.000	10.407	4,200
2021-11-29	13.500	14.140	13.310	13.310	10.655	5,400
2021-11-26	14.000	14.000	12.990	13.460	10.775	5,200
2021-11-25	14.000	14.500	14.000	14.500	11.608	400
2021-11-24	14.150	14.490	14.000	14.000	11.208	2,700
2021-11-23	14.410	14.800	14.050	14.250	11.408	3,300
2021-11-22	14.850	15.290	14.450	14.590	11.680	3,200
2021-11-19	15.400	15.400	14.550	14.610	11.696	4,200
2021-11-18	14.800	14.990	14.550	14.980	11.992	1,800
2021-11-17	15.610	15.610	14.560	15.000	12.008	1,400
2021-11-16	15.190	15.600	15.000	15.300	12.248	6,300
2021-11-12	15.990	16.000	15.120	15.200	12.168	3,800
2021-11-11	15.500	16.400	15.500	16.000	12.809	25,400
2021-11-10	14.990	15.300	14.990	15.120	12.104	5,100
2021-11-09	14.990	14.990	14.500	14.500	11.608	600
2021-11-08	14.770	14.770	14.460	14.770	11.824	1,600
2021-11-05	14.410	14.770	14.400	14.770	11.824	2,000
2021-11-04	14.860	14.860	14.800	14.800	11.848	1,300
2021-11-03	15.300	15.300	14.820	15.000	12.008	1,200
2021-11-01	14.810	15.150	14.710	15.000	12.008	5,300
2021-10-29	14.400	14.900	14.400	14.650	11.728	2,500
2021-10-28	15.390	15.400	14.900	15.290	12.240	1,700
2021-10-27	15.400	16.230	14.600	15.000	12.008	56,900
2021-10-26	13.500	15.000	13.010	15.000	12.008	13,600
2021-10-25	13.100	14.000	13.100	13.500	10.807	23,000
2021-10-22	12.950	13.110	12.010	13.100	10.487	14,900
2021-10-21	13.610	13.610	12.910	12.930	10.351	8,100
2021-10-20	13.800	13.850	13.600	13.600	10.887	8,000
2021-10-19	14.150	14.150	13.800	13.800	11.048	7,100
2021-10-18	14.250	14.640	13.900	14.170	11.344	15,500
2021-10-15	14.420	15.150	14.200	14.450	11.568	18,900
2021-10-14	14.560	14.760	14.210	14.420	11.544	7,100

← NewerPage 18 of 18 · 1,060 trading days

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.