tiprankstipranks
Eucatex S.A. Industria e Comercio (BR:EUCA3)
:EUCA3
Brazil Market
EUCA3
Eucatex S.A. Industria e Comercio
RESEARCH TOOLSreports

Eucatex S.A. Industria e Comercio (EUCA3) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
21.00
21.49
20.71
21.00
21.00
0.00%
0
0.00
Sep 10, 2026
21.00
21.00
21.00
21.00
21.00
+0.48%
100
0.44
Sep 09, 2026
20.93
20.93
20.90
20.90
20.90
-0.57%
700
3.27
Sep 08, 2026
21.02
21.30
21.00
21.02
21.02
-2.23%
300
1.43
Sep 07, 2026
21.50
21.80
21.00
21.50
21.50
0.00%
0
0.00
Sep 04, 2026
21.50
21.80
21.00
21.50
21.50
0.00%
0
0.00
Sep 03, 2026
21.35
21.50
21.35
21.50
21.50
+0.70%
200
0.94
Sep 02, 2026
21.35
21.39
21.35
21.35
21.35
-0.23%
200
0.95
Sep 01, 2026
21.40
21.40
21.40
21.40
21.40
+1.66%
100
0.48
Aug 31, 2026
21.05
22.49
21.00
21.05
21.05
0.00%
0
0.00
Aug 28, 2026
21.05
21.05
21.05
21.05
21.05
-0.24%
600
2.61
Aug 27, 2026
21.10
21.98
21.10
21.10
21.10
0.00%
0
0.00
Aug 26, 2026
21.60
21.60
21.10
21.10
21.10
+0.48%
400
1.56
Aug 25, 2026
21.00
21.00
21.00
21.00
21.00
+1.11%
400
1.59
Aug 24, 2026
20.77
21.49
20.70
20.77
20.77
0.00%
0
0.00
Aug 21, 2026
20.81
20.81
20.77
20.77
20.77
+0.10%
1,600
6.46
Aug 20, 2026
20.75
21.11
20.60
20.75
20.75
0.00%
0
0.00
Aug 19, 2026
20.78
20.89
20.75
20.75
20.75
-1.43%
500
2.03
Aug 18, 2026
21.06
21.06
21.05
21.05
21.05
-0.52%
500
2.06
Aug 17, 2026
21.16
21.99
21.16
21.16
21.16
0.00%
0
0.00
Aug 14, 2026
21.45
21.45
21.16
21.16
21.16
-1.35%
200
0.60
Aug 13, 2026
21.46
21.46
21.45
21.45
21.45
-2.50%
300
0.91
Aug 12, 2026
23.00
23.00
22.00
22.00
22.00
-6.74%
800
2.34
Aug 11, 2026
23.59
23.59
22.72
23.59
23.59
0.00%
0
0.00
Aug 10, 2026
23.59
23.59
23.59
23.59
23.59
0.00%
100
0.19
Aug 07, 2026
23.59
23.59
23.59
23.59
23.59
-1.26%
100
0.18
Aug 06, 2026
23.30
23.89
23.30
23.89
23.89
+5.01%
200
0.36
Aug 05, 2026
22.74
22.75
22.74
22.75
22.75
+0.22%
400
0.70
Aug 04, 2026
21.01
22.70
21.01
22.70
22.70
+3.18%
300
0.52
Aug 03, 2026
22.00
22.01
20.51
22.00
22.00
0.00%
0
0.00
Jul 31, 2026
22.00
22.00
20.53
22.00
22.00
0.00%
0
0.00
Jul 30, 2026
21.50
22.00
21.50
22.00
22.00
-0.72%
200
0.33
Jul 29, 2026
22.16
22.16
22.16
22.16
22.16
-0.63%
100
0.16
Jul 28, 2026
22.30
22.30
22.30
22.30
22.30
+0.63%
500
0.84
Jul 27, 2026
22.16
22.20
20.53
22.16
22.16
0.00%
0
0.00
Jul 24, 2026
22.16
22.16
20.53
22.16
22.16
0.00%
0
0.00
Jul 23, 2026
22.16
23.00
20.53
22.16
22.16
0.00%
0
0.00
Jul 22, 2026
22.16
22.16
20.53
22.16
22.16
0.00%
0
0.00
Jul 21, 2026
22.16
22.16
22.16
22.16
22.16
-0.63%
100
0.17
Jul 20, 2026
22.30
22.30
22.30
22.30
22.30
-3.04%
100
0.16
Jul 17, 2026
23.00
23.20
22.16
23.00
23.00
0.00%
0
0.00
Jul 16, 2026
23.11
23.11
23.00
23.00
23.00
-0.65%
300
0.48
Jul 15, 2026
23.15
23.40
23.11
23.15
23.15
0.00%
0
0.00
Jul 14, 2026
23.51
23.51
23.15
23.15
23.15
-1.74%
200
0.32
Jul 13, 2026
23.56
23.56
23.56
23.56
23.56
-3.64%
200
0.32
Jul 10, 2026
24.39
24.46
24.39
24.45
24.45
0.00%
800
1.28
Jul 09, 2026
24.45
24.60
23.52
24.45
24.45
0.00%
0
0.00
Jul 08, 2026
25.50
25.50
24.39
24.45
24.45
-5.56%
500
0.78
Jul 07, 2026
25.89
25.89
23.40
25.89
25.89
0.00%
0
0.00
Jul 06, 2026
25.89
25.89
23.36
25.89
25.89
0.00%
0
0.00
Rows:
50