Eucatex

EUCA3
🏛️ brazil →
22.00
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 12.05 12.25 11.89 11.89 0.0M
2021-12-29 12.53 12.53 11.95 11.95 0.0M
2021-12-28 13.00 13.00 12.49 12.73 0.0M
2021-12-27 13.24 13.24 12.82 13.20 0.0M
2021-12-23 13.20 13.40 12.87 13.08 0.0M
2021-12-22 13.10 13.44 12.97 13.19 0.0M
2021-12-21 13.14 13.39 13.00 13.39 0.0M
2021-12-20 12.70 13.10 12.70 13.00 0.0M
2021-12-17 13.50 13.59 12.90 12.90 0.0M
2021-12-16 13.20 13.40 13.10 13.15 0.0M
2021-12-15 13.40 13.40 12.91 13.20 0.0M
2021-12-14 13.49 13.49 12.90 13.19 0.0M
2021-12-13 13.99 13.99 13.03 13.03 0.0M
2021-12-10 13.06 14.55 13.06 13.30 0.0M
2021-12-09 13.09 13.10 12.76 13.06 0.0M
2021-12-08 13.01 13.90 13.01 13.09 0.0M
2021-12-07 13.03 13.49 13.01 13.49 0.0M
2021-12-06 12.82 13.20 12.82 13.00 0.0M
2021-12-03 13.50 13.70 12.90 13.07 0.0M
2021-12-02 13.01 13.30 13.00 13.15 0.0M
2021-12-01 13.30 13.95 12.90 13.01 0.0M
2021-11-30 13.99 13.99 12.50 13.00 0.0M
2021-11-29 13.50 14.14 13.31 13.31 0.0M
2021-11-26 14.00 14.00 12.99 13.46 0.0M
2021-11-25 14.00 14.50 14.00 14.50 0.0M
2021-11-24 14.15 14.49 14.00 14.00 0.0M
2021-11-23 14.41 14.80 14.05 14.25 0.0M
2021-11-22 14.85 15.29 14.45 14.59 0.0M
2021-11-19 15.40 15.40 14.55 14.61 0.0M
2021-11-18 14.80 14.99 14.55 14.98 0.0M
2021-11-17 15.61 15.61 14.56 15.00 0.0M
2021-11-16 15.19 15.60 15.00 15.30 0.0M
2021-11-12 15.99 16.00 15.12 15.20 0.0M
2021-11-11 15.50 16.40 15.50 16.00 0.0M
2021-11-10 14.99 15.30 14.99 15.12 0.0M
2021-11-09 14.99 14.99 14.50 14.50 0.0M
2021-11-08 14.77 14.77 14.46 14.77 0.0M
2021-11-05 14.41 14.77 14.40 14.77 0.0M
2021-11-04 14.86 14.86 14.80 14.80 0.0M
2021-11-03 15.30 15.30 14.82 15.00 0.0M
2021-11-01 14.81 15.15 14.71 15.00 0.0M
2021-10-29 14.40 14.90 14.40 14.65 0.0M
2021-10-28 15.39 15.40 14.90 15.29 0.0M
2021-10-27 15.40 16.23 14.60 15.00 0.1M
2021-10-26 13.50 15.00 13.01 15.00 0.0M
2021-10-25 13.10 14.00 13.10 13.50 0.0M
2021-10-22 12.95 13.11 12.01 13.10 0.0M
2021-10-21 13.61 13.61 12.91 12.93 0.0M
2021-10-20 13.80 13.85 13.60 13.60 0.0M
2021-10-19 14.15 14.15 13.80 13.80 0.0M
2021-10-18 14.25 14.64 13.90 14.17 0.0M
2021-10-15 14.42 15.15 14.20 14.45 0.0M
2021-10-14 14.56 14.76 14.21 14.42 0.0M
2021-10-13 14.53 14.98 14.20 14.56 0.0M
2021-10-11 14.21 14.99 14.12 14.25 0.0M
2021-10-08 13.80 15.00 13.80 14.21 0.0M
2021-10-07 13.80 14.49 13.50 14.20 0.0M
2021-10-06 14.07 14.07 13.53 13.80 0.0M
2021-10-05 14.52 14.52 13.50 13.99 0.0M
2021-10-04 14.16 14.39 13.50 13.84 0.0M
2021-10-01 14.26 14.38 14.01 14.11 0.0M
2021-09-30 14.65 14.71 14.29 14.35 0.0M
2021-09-29 15.00 15.00 14.49 14.50 0.0M
2021-09-28 14.91 15.49 14.31 14.50 0.0M
2021-09-27 14.91 15.60 14.90 15.20 0.0M
2021-09-24 15.02 15.34 14.73 15.34 0.0M
2021-09-23 15.00 15.45 14.70 15.40 0.0M
2021-09-22 15.28 15.60 14.90 15.05 0.0M
2021-09-21 14.55 14.90 14.50 14.90 0.0M
2021-09-20 14.95 14.95 14.30 14.90 0.0M
2021-09-17 15.07 15.49 14.95 14.95 0.0M
2021-09-16 15.35 16.11 15.35 15.40 0.0M
2021-09-15 15.14 15.33 15.04 15.32 0.0M
2021-09-14 15.32 15.38 15.00 15.13 0.0M
2021-09-13 15.03 15.42 15.02 15.30 0.0M
2021-09-10 15.20 16.23 15.00 15.00 0.0M
2021-09-09 15.10 15.63 15.00 15.01 0.0M
2021-09-08 15.33 15.45 15.10 15.10 0.0M
2021-09-06 15.22 15.80 15.15 15.80 0.0M
2021-09-03 15.89 15.89 15.20 15.33 0.0M
2021-09-02 16.05 16.05 15.22 15.22 0.0M
2021-09-01 16.00 16.14 15.80 16.00 0.0M
2021-08-31 16.28 16.79 15.54 15.78 0.0M
2021-08-30 15.52 16.28 15.40 16.00 0.0M
2021-08-27 15.40 16.60 15.24 15.50 0.0M
2021-08-26 15.22 17.00 15.21 15.40 0.0M
2021-08-25 15.40 15.59 15.21 15.34 0.0M
2021-08-24 15.51 16.70 15.35 15.40 0.0M
2021-08-23 15.95 16.12 15.45 15.46 0.0M
2021-08-20 16.50 16.50 15.42 15.81 0.0M
2021-08-19 16.50 16.50 16.01 16.35 0.0M
2021-08-18 17.01 17.01 16.50 16.70 0.0M
2021-08-17 17.18 17.81 16.80 17.00 0.0M
2021-08-16 19.16 19.17 17.99 17.99 0.0M
2021-08-13 20.15 20.17 19.22 19.23 0.0M
2021-08-12 20.70 21.90 20.15 20.17 0.0M
2021-08-11 19.90 20.70 19.90 20.30 0.0M
2021-08-10 19.05 19.05 18.95 18.95 0.0M
2021-08-09 19.07 19.07 19.07 19.07 0.0M
2021-08-06 19.06 19.06 19.05 19.06 0.0M
2021-08-05 20.01 20.01 19.02 19.05 0.0M
2021-08-04 20.01 20.01 20.00 20.00 0.0M
2021-08-03 20.40 20.64 20.10 20.10 0.0M
2021-08-02 20.98 20.98 20.03 20.03 0.0M
2021-07-30 20.41 21.40 20.30 20.40 0.0M
2021-07-29 20.92 20.92 20.33 20.46 0.0M
2021-07-28 20.99 21.40 20.99 21.40 0.0M
2021-07-27 20.93 20.93 20.50 20.50 0.0M
2021-07-26 20.31 20.31 20.31 20.31 0.0M
2021-07-23 20.39 20.40 20.39 20.40 0.0M
2021-07-22 20.89 20.89 20.89 20.89 0.0M
2021-07-21 21.00 21.00 20.55 20.90 0.0M
2021-07-20 20.30 21.56 20.30 21.25 0.0M
2021-07-19 20.22 22.00 20.20 20.20 0.0M
2021-07-16 20.52 20.70 20.20 20.40 0.0M
2021-07-15 20.72 21.00 20.72 21.00 0.0M
2021-07-14 20.73 20.76 20.51 20.76 0.0M
2021-07-13 20.52 20.52 20.48 20.48 0.0M
2021-07-12 20.51 20.51 20.51 20.51 0.0M
2021-07-08 20.90 20.99 20.70 20.99 0.0M
2021-07-07 21.13 21.13 20.85 20.85 0.0M
2021-07-06 21.70 21.70 21.44 21.70 0.0M
2021-07-05 21.64 21.64 21.64 21.64 0.0M
2021-07-01 20.97 21.72 20.85 21.30 0.0M
2021-06-30 21.40 21.40 20.97 21.22 0.0M
2021-06-29 21.50 21.50 21.50 21.50 0.0M
2021-06-28 21.26 21.78 21.26 21.50 0.0M
2021-06-25 21.77 21.77 21.20 21.23 0.0M
2021-06-24 21.90 22.20 21.77 21.77 0.0M
2021-06-23 21.77 21.90 21.77 21.77 0.0M
2021-06-22 21.55 21.99 21.50 21.77 0.0M
2021-06-21 22.49 22.49 21.06 21.50 0.0M
2021-06-18 21.80 21.80 21.75 21.75 0.0M
2021-06-17 21.86 21.86 21.21 21.86 0.0M
2021-06-16 21.76 21.87 21.75 21.85 0.0M
2021-06-15 21.46 21.94 21.19 21.90 0.0M
2021-06-14 21.80 21.90 21.45 21.45 0.0M
2021-06-11 21.60 21.88 21.60 21.77 0.0M
2021-06-10 22.15 22.18 21.60 21.65 0.0M
2021-06-09 21.84 21.84 21.65 21.66 0.0M
2021-06-08 21.88 21.88 21.84 21.84 0.0M
2021-06-07 22.05 22.44 21.65 22.15 0.0M
2021-06-04 22.30 22.50 22.02 22.05 0.0M
2021-06-02 22.05 22.68 22.00 22.00 0.0M
2021-06-01 21.69 22.00 21.56 21.97 0.0M
2021-05-31 21.80 22.29 21.62 21.70 0.0M
2021-05-28 22.50 23.08 22.50 22.50 0.0M
2021-05-27 22.87 23.98 22.50 22.99 0.0M
2021-05-26 21.90 22.77 21.50 22.50 0.0M
2021-05-25 22.48 22.50 21.90 21.90 0.0M
2021-05-24 22.00 22.48 21.95 21.98 0.0M
2021-05-21 22.20 22.50 22.00 22.21 0.0M
2021-05-20 22.46 22.61 22.40 22.40 0.0M
2021-05-19 23.01 23.19 22.51 22.61 0.0M
2021-05-18 23.17 23.37 22.81 23.29 0.0M
2021-05-17 23.10 23.34 22.51 23.19 0.0M
2021-05-14 24.06 24.06 23.05 23.10 0.0M
2021-05-13 25.39 25.60 23.99 24.05 0.0M
2021-05-12 25.02 26.40 24.00 25.11 0.0M
2021-05-11 23.29 23.80 23.29 23.51 0.0M
2021-05-10 24.59 24.69 23.31 23.70 0.0M
2021-05-07 24.05 24.25 23.55 24.09 0.0M
2021-05-06 23.61 24.99 23.60 24.60 0.0M
2021-05-05 23.84 23.84 23.32 23.60 0.0M
2021-05-04 24.99 24.99 23.83 23.83 0.0M
2021-05-03 25.49 25.60 24.60 24.60 0.0M
2021-04-30 24.35 26.00 24.19 25.26 0.0M
2021-04-29 24.40 24.50 23.90 24.11 0.0M
2021-04-28 24.50 24.50 24.16 24.40 0.0M
2021-04-27 25.28 25.70 24.00 24.80 0.0M
2021-04-26 25.26 25.80 24.37 25.28 0.0M
2021-04-23 26.40 26.40 25.00 25.25 0.0M
2021-04-22 24.55 25.00 23.65 24.11 0.0M
2021-04-20 23.61 25.50 23.61 24.55 0.0M
2021-04-19 24.12 25.27 23.31 23.52 0.0M
2021-04-16 25.50 26.51 24.00 24.12 0.0M
2021-04-15 25.80 26.70 24.63 24.63 0.0M
2021-04-14 23.20 28.70 23.20 26.25 0.2M
2021-04-13 21.50 22.50 21.50 22.50 0.0M
2021-04-12 22.10 22.39 21.81 21.90 0.0M
2021-04-09 21.65 21.65 21.56 21.56 0.0M
2021-04-08 22.01 22.27 21.90 21.90 0.0M
2021-04-07 22.39 22.39 22.12 22.25 0.0M
2021-04-06 22.03 22.79 22.03 22.11 0.0M
2021-04-05 22.26 22.66 22.01 22.03 0.0M
2021-04-01 23.59 23.59 22.39 22.66 0.0M
2021-03-31 24.00 24.90 22.50 22.60 0.0M
2021-03-30 20.50 23.35 20.50 22.21 0.0M
2021-03-29 19.93 20.40 19.93 20.40 0.0M
2021-03-26 20.49 20.50 20.05 20.05 0.0M
2021-03-25 20.40 20.40 20.39 20.39 0.0M
2021-03-24 20.20 20.40 19.94 20.40 0.0M
2021-03-23 20.11 20.11 20.11 20.11 0.0M
2021-03-22 20.98 20.98 20.89 20.89 0.0M
2021-03-19 19.90 20.50 19.90 20.50 0.0M
2021-03-18 20.99 20.99 19.97 19.97 0.0M
2021-03-17 20.02 20.02 19.97 19.97 0.0M
2021-03-16 20.95 21.00 20.01 20.01 0.0M
2021-03-12 20.25 20.25 19.95 19.95 0.0M
2021-03-11 20.89 20.89 20.25 20.25 0.0M
2021-03-10 20.00 20.01 19.90 19.90 0.0M
2021-03-09 21.52 22.05 19.80 20.06 0.0M
2021-03-08 20.05 21.49 20.00 21.49 0.0M
2021-03-05 19.90 20.91 19.90 20.91 0.0M
2021-03-04 19.90 19.93 19.90 19.90 0.0M
2021-03-03 20.01 20.01 19.90 19.90 0.0M
2021-03-02 20.01 20.12 20.01 20.10 0.0M
2021-03-01 20.02 20.25 20.01 20.25 0.0M
2021-02-26 20.78 21.00 20.30 20.54 0.0M
2021-02-25 20.78 20.78 20.61 20.77 0.0M
2021-02-24 20.77 20.78 20.77 20.78 0.0M
2021-02-23 20.30 20.76 20.01 20.76 0.0M
2021-02-22 21.50 21.50 21.50 21.50 0.0M
2021-02-19 21.06 21.49 20.65 21.49 0.0M
2021-02-18 21.06 21.88 21.06 21.20 0.0M
2021-02-17 21.99 21.99 21.99 21.99 0.0M
2021-02-12 21.36 21.66 21.36 21.62 0.0M
2021-02-11 20.42 21.40 20.42 21.36 0.0M
2021-02-10 21.02 21.02 20.42 20.42 0.0M
2021-02-09 21.98 21.98 21.13 21.13 0.0M
2021-02-08 21.92 22.47 21.22 21.22 0.0M
2021-02-05 21.18 23.99 21.01 21.92 0.0M
2021-02-04 21.79 21.79 20.60 20.99 0.0M
2021-02-03 21.60 21.86 21.60 21.61 0.0M
2021-02-02 21.85 21.85 21.80 21.80 0.0M
2021-02-01 22.32 22.50 21.83 21.83 0.0M
2021-01-29 22.06 22.06 21.91 21.91 0.0M
2021-01-28 22.33 22.50 22.33 22.33 0.0M
2021-01-27 22.48 22.49 21.88 22.19 0.0M
2021-01-26 21.53 21.82 21.53 21.82 0.0M
2021-01-22 22.00 22.25 21.95 21.95 0.0M
2021-01-21 22.60 22.82 22.10 22.10 0.0M
2021-01-20 22.80 22.80 22.02 22.26 0.0M
2021-01-19 23.00 23.00 22.85 23.00 0.0M
2021-01-18 22.77 23.00 22.61 22.80 0.0M
2021-01-15 22.54 22.55 22.50 22.50 0.0M
2021-01-14 22.80 22.97 22.80 22.81 0.0M
2021-01-13 23.20 23.44 22.97 23.00 0.0M
2021-01-12 23.53 23.70 22.91 22.91 0.0M
2021-01-11 22.90 23.99 22.70 23.68 0.0M
2021-01-08 22.80 23.00 22.51 22.91 0.0M
2021-01-07 22.91 23.28 22.80 22.80 0.0M
2021-01-06 22.90 23.10 22.80 22.98 0.0M
2021-01-05 23.15 23.29 22.50 22.90 0.0M
2021-01-04 24.00 24.00 23.02 23.04 0.0M