TipRanks
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
Oct 30, 2026
20.48
20.48
20.48
20.48
20.48
0.00%
100
0.27
Oct 29, 2026
20.60
20.60
20.48
20.48
20.48
+5.03%
500
1.39
Oct 28, 2026
21.05
21.20
19.50
19.50
19.50
-7.14%
500
1.43
Oct 27, 2026
21.00
21.00
21.00
21.00
21.00
0.00%
500
1.44
Oct 26, 2026
22.10
22.10
21.00
21.00
21.00
-22.08%
1,000
3.01
Oct 23, 2026
24.99
26.99
24.99
26.95
26.95
+7.80%
1,500
4.75
Oct 22, 2026
25.00
26.45
24.01
25.00
25.00
0.00%
0
0.00
Oct 21, 2026
24.30
25.00
24.30
25.00
25.00
+0.12%
1,500
5.14
Oct 20, 2026
24.97
24.97
24.97
24.97
24.97
0.00%
100
0.34
Oct 19, 2026
24.95
24.97
24.95
24.97
24.97
+1.59%
400
1.41
Oct 16, 2026
24.58
24.90
22.66
24.58
24.58
0.00%
0
0.00
Oct 15, 2026
24.58
24.96
15.01
24.58
24.58
0.00%
0
0.00
Oct 14, 2026
24.58
24.58
24.58
24.58
24.58
0.00%
100
0.35
Oct 13, 2026
24.58
24.97
23.52
24.58
24.58
0.00%
0
0.00
Oct 12, 2026
24.58
24.58
24.58
24.58
24.58
0.00%
0
0.00
Oct 09, 2026
24.58
24.58
24.58
24.58
24.58
-0.08%
100
0.34
Oct 08, 2026
23.50
24.60
23.50
24.60
24.60
+5.13%
1,000
3.58
Oct 07, 2026
23.40
23.79
22.50
23.40
23.40
0.00%
0
0.00
Oct 06, 2026
23.40
23.40
23.40
23.40
23.40
0.00%
500
1.76
Oct 05, 2026
22.30
23.40
22.30
23.40
23.40
+9.86%
2,000
7.68
Oct 02, 2026
21.30
21.30
21.30
21.30
21.30
-0.05%
1,200
4.97
Oct 01, 2026
21.31
22.50
20.45
21.31
21.31
0.00%
0
0.00
Sep 30, 2026
21.31
21.31
21.31
21.31
21.31
+1.24%
100
0.41
Sep 29, 2026
21.05
21.80
20.72
21.05
21.05
0.00%
0
0.00
Sep 28, 2026
21.05
21.05
21.05
21.05
21.05
-3.88%
100
0.41
Sep 25, 2026
21.90
21.90
20.72
21.90
21.90
0.00%
0
0.00
Sep 24, 2026
21.90
21.90
20.72
21.90
21.90
0.00%
0
0.00
Sep 23, 2026
21.90
21.90
21.90
21.90
21.90
0.00%
1,000
4.34
Sep 22, 2026
21.49
21.90
21.49
21.90
21.90
+4.29%
500
2.25
Sep 21, 2026
21.00
21.00
20.78
21.00
21.00
0.00%
2,200
11.45
Sep 18, 2026
21.00
21.00
21.00
21.00
21.00
+1.20%
100
0.48
Sep 17, 2026
20.76
20.76
20.75
20.75
20.75
-1.19%
200
0.98
Sep 16, 2026
21.00
21.49
20.71
21.00
21.00
0.00%
0
0.00
Sep 15, 2026
21.00
21.79
20.71
21.00
21.00
0.00%
0
0.00
Sep 14, 2026
21.00
21.49
20.71
21.00
21.00
0.00%
0
0.00
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
Rows:
50