EUCATEX PN

EUCA4
🏛️ brazil →
16.92
Last Update: 2025-10-06
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 8.59 8.59 8.24 8.24 0.0M
2021-12-29 8.37 8.60 8.14 8.60 0.1M
2021-12-28 8.32 8.55 8.31 8.33 0.0M
2021-12-27 8.41 8.48 8.25 8.31 0.0M
2021-12-23 8.23 8.44 8.17 8.41 0.0M
2021-12-22 8.29 8.41 7.98 8.04 0.1M
2021-12-21 8.36 8.48 8.19 8.33 0.0M
2021-12-20 8.46 8.46 8.19 8.29 0.0M
2021-12-17 8.35 8.56 8.10 8.56 0.0M
2021-12-16 8.24 8.36 8.19 8.19 0.0M
2021-12-15 8.39 8.39 8.03 8.23 0.1M
2021-12-14 8.66 8.66 8.19 8.19 0.0M
2021-12-13 8.65 8.65 8.31 8.55 0.0M
2021-12-10 8.60 8.74 8.27 8.59 0.1M
2021-12-09 8.61 8.72 8.37 8.64 0.0M
2021-12-08 8.29 8.70 8.29 8.61 0.1M
2021-12-07 8.51 8.64 8.23 8.47 0.0M
2021-12-06 8.50 8.79 8.25 8.45 0.1M
2021-12-03 8.16 8.69 8.10 8.40 0.1M
2021-12-02 7.71 8.18 7.62 8.17 0.1M
2021-12-01 7.57 8.06 7.37 7.81 0.1M
2021-11-30 7.47 7.72 7.21 7.61 0.1M
2021-11-29 7.84 7.92 7.47 7.47 0.0M
2021-11-26 7.79 8.31 7.56 7.83 0.0M
2021-11-25 7.58 8.10 7.57 8.10 0.0M
2021-11-24 7.45 7.57 7.37 7.57 0.0M
2021-11-23 7.53 7.63 7.42 7.55 0.0M
2021-11-22 7.51 7.63 7.29 7.37 0.1M
2021-11-19 7.92 7.92 7.47 7.47 0.1M
2021-11-18 7.90 7.97 7.51 7.52 0.2M
2021-11-17 7.98 8.06 7.68 8.05 0.1M
2021-11-16 8.31 8.41 7.74 7.98 0.2M
2021-11-12 8.68 8.68 8.20 8.20 0.1M
2021-11-11 8.18 8.77 7.78 8.59 0.3M
2021-11-10 7.57 8.18 7.57 8.16 0.1M
2021-11-09 7.56 7.66 7.28 7.56 0.1M
2021-11-08 7.66 7.70 7.27 7.55 0.0M
2021-11-05 7.43 7.62 7.43 7.62 0.0M
2021-11-04 7.55 7.58 7.19 7.37 0.1M
2021-11-03 7.78 7.82 7.52 7.54 0.1M
2021-11-01 7.27 7.83 7.24 7.77 0.1M
2021-10-29 7.39 7.43 7.11 7.25 0.1M
2021-10-28 7.69 7.71 7.28 7.32 0.1M
2021-10-27 7.83 7.88 7.65 7.65 0.1M
2021-10-26 7.98 7.98 7.58 7.67 0.1M
2021-10-25 8.01 8.17 7.78 7.89 0.1M
2021-10-22 8.13 8.13 7.36 7.93 0.2M
2021-10-21 8.15 8.15 7.83 8.09 0.1M
2021-10-20 8.64 8.70 8.17 8.17 0.1M
2021-10-19 8.96 8.96 8.43 8.47 0.1M
2021-10-18 9.09 9.15 8.79 8.79 0.1M
2021-10-15 8.73 9.25 8.63 9.11 0.3M
2021-10-14 8.61 8.82 8.56 8.73 0.1M
2021-10-13 8.46 8.74 8.28 8.74 0.1M
2021-10-11 8.23 8.56 8.23 8.28 0.1M
2021-10-08 8.20 8.38 8.08 8.35 0.1M
2021-10-07 8.24 8.29 8.05 8.18 0.1M
2021-10-06 8.06 8.28 7.92 8.19 0.1M
2021-10-05 8.16 8.28 7.86 8.08 0.1M
2021-10-04 8.27 8.48 8.04 8.15 0.1M
2021-10-01 8.02 8.32 8.02 8.27 0.1M
2021-09-30 8.30 8.60 8.04 8.10 0.2M
2021-09-29 7.98 8.38 7.83 8.28 0.2M
2021-09-28 8.57 8.57 7.71 7.79 0.4M
2021-09-27 8.75 8.82 8.50 8.50 0.4M
2021-09-24 8.91 8.91 8.70 8.79 0.1M
2021-09-23 8.72 9.09 8.55 8.92 0.1M
2021-09-22 8.36 8.78 8.36 8.61 0.1M
2021-09-21 8.19 8.34 8.03 8.34 0.1M
2021-09-20 8.50 8.50 7.98 8.16 0.1M
2021-09-17 8.67 8.67 8.38 8.51 0.1M
2021-09-16 8.83 8.95 8.60 8.67 0.1M
2021-09-15 8.71 9.10 8.60 9.01 0.1M
2021-09-14 8.65 8.79 8.39 8.69 0.1M
2021-09-13 8.59 8.72 8.45 8.60 0.1M
2021-09-10 8.72 8.85 8.26 8.28 0.2M
2021-09-09 8.66 8.94 8.48 8.55 0.2M
2021-09-08 9.25 9.27 8.64 8.66 0.2M
2021-09-06 9.12 9.31 8.88 9.25 0.1M
2021-09-03 9.11 9.17 8.92 9.10 0.1M
2021-09-02 9.17 9.28 8.88 9.17 0.2M
2021-09-01 9.12 9.25 8.79 9.14 0.1M
2021-08-31 9.16 9.16 8.97 9.01 0.1M
2021-08-30 9.10 9.17 8.79 9.05 0.0M
2021-08-27 8.69 9.17 8.48 9.10 0.2M
2021-08-26 9.08 9.08 8.56 8.59 0.2M
2021-08-25 9.11 9.32 9.01 9.09 0.1M
2021-08-24 9.45 9.45 9.10 9.21 0.1M
2021-08-23 9.20 9.47 8.98 9.21 0.1M
2021-08-20 8.76 9.24 8.56 9.10 0.0M
2021-08-19 8.52 9.00 8.38 8.73 0.1M
2021-08-18 9.10 9.53 8.84 8.84 0.2M
2021-08-17 9.28 9.32 8.60 9.09 0.2M
2021-08-16 9.72 9.93 9.11 9.12 0.2M
2021-08-13 9.50 9.96 9.25 9.85 0.3M
2021-08-12 9.54 9.65 9.01 9.60 0.6M
2021-08-11 9.09 9.09 8.62 8.84 0.1M
2021-08-10 8.29 9.09 8.28 9.09 0.1M
2021-08-09 8.43 8.50 8.21 8.40 0.1M
2021-08-06 8.55 8.55 8.28 8.29 0.1M
2021-08-05 8.50 8.58 8.40 8.51 0.0M
2021-08-04 8.51 8.61 8.30 8.43 0.1M
2021-08-03 8.47 8.52 8.28 8.52 0.1M
2021-08-02 8.46 8.66 8.46 8.47 0.1M
2021-07-30 8.70 8.70 8.37 8.39 0.2M
2021-07-29 8.71 8.83 8.65 8.65 0.1M
2021-07-28 9.03 9.03 8.65 8.66 0.1M
2021-07-27 9.03 9.07 8.71 9.03 0.1M
2021-07-26 9.15 9.16 8.85 8.97 0.1M
2021-07-23 9.05 9.10 8.75 9.01 0.0M
2021-07-22 8.78 9.04 8.75 9.04 0.0M
2021-07-21 8.64 8.92 8.53 8.79 0.1M
2021-07-20 8.48 8.69 8.48 8.65 0.1M
2021-07-19 8.72 8.72 8.46 8.47 0.2M
2021-07-16 8.82 8.89 8.71 8.79 0.2M
2021-07-15 9.04 9.10 8.74 8.74 0.2M
2021-07-14 9.09 9.19 9.02 9.04 0.1M
2021-07-13 9.21 9.29 9.01 9.01 0.1M
2021-07-12 9.29 9.29 8.97 9.24 0.1M
2021-07-08 9.20 9.24 9.03 9.03 0.1M
2021-07-07 9.17 9.40 9.13 9.31 0.1M
2021-07-06 9.60 9.70 9.12 9.12 0.1M
2021-07-05 9.70 9.83 9.42 9.60 0.1M
2021-07-02 9.44 9.63 9.30 9.43 0.1M
2021-07-01 9.20 9.47 9.09 9.44 0.2M
2021-06-30 9.33 9.33 8.92 9.01 0.2M
2021-06-29 9.29 9.40 9.15 9.17 0.1M
2021-06-28 9.31 9.39 9.18 9.28 0.2M
2021-06-25 9.52 9.71 9.06 9.06 0.2M
2021-06-24 9.48 9.93 9.46 9.56 0.1M
2021-06-23 9.76 9.76 9.38 9.51 0.2M
2021-06-22 9.55 9.78 9.32 9.69 0.1M
2021-06-21 9.59 9.88 9.45 9.54 0.1M
2021-06-18 9.47 9.65 9.46 9.56 0.1M
2021-06-17 9.80 9.88 9.38 9.45 0.2M
2021-06-16 10.01 10.01 9.67 9.70 0.1M
2021-06-15 10.05 10.07 9.74 10.01 0.2M
2021-06-14 10.20 10.40 10.01 10.05 0.1M
2021-06-11 10.27 10.27 10.05 10.20 0.1M
2021-06-10 10.44 10.79 10.26 10.27 0.1M
2021-06-09 9.92 10.46 9.87 10.42 0.1M
2021-06-08 10.21 10.45 9.85 9.87 0.2M
2021-06-07 10.47 10.92 10.15 10.18 0.3M
2021-06-04 10.75 11.01 10.36 10.36 0.2M
2021-06-02 10.18 10.80 10.07 10.75 0.5M
2021-06-01 9.64 10.04 9.64 10.04 0.3M
2021-05-31 9.90 9.90 9.44 9.56 0.2M
2021-05-28 9.79 9.83 9.66 9.69 0.1M
2021-05-27 10.01 10.21 9.65 9.72 0.3M
2021-05-26 10.01 10.06 9.80 9.93 0.2M
2021-05-25 10.15 10.22 9.72 9.95 0.3M
2021-05-24 10.17 10.47 10.13 10.18 0.1M
2021-05-21 10.53 10.75 10.17 10.42 0.2M
2021-05-20 10.47 10.92 10.16 10.65 0.4M
2021-05-19 9.59 10.46 9.59 10.46 0.5M
2021-05-18 9.49 10.01 9.29 9.94 0.3M
2021-05-17 9.72 9.88 9.03 9.49 0.6M
2021-05-14 10.65 10.65 9.69 9.69 0.7M
2021-05-13 11.31 11.52 9.83 10.46 1.0M
2021-05-12 11.03 11.84 10.59 10.74 1.6M
2021-05-11 9.82 10.25 9.30 10.16 0.4M
2021-05-10 9.68 10.12 9.61 9.82 0.3M
2021-05-07 9.99 9.99 9.40 9.66 0.4M
2021-05-06 10.19 10.28 9.52 9.87 0.3M
2021-05-05 10.73 10.99 9.96 10.13 0.4M
2021-05-04 10.74 11.15 10.21 10.61 0.4M
2021-05-03 11.10 11.64 10.71 10.71 0.4M
2021-04-30 10.84 11.91 10.43 10.88 0.4M
2021-04-29 10.17 11.03 9.85 10.83 0.2M
2021-04-28 10.48 10.80 10.13 10.13 0.2M
2021-04-27 11.04 11.18 10.03 10.48 0.4M
2021-04-26 10.42 11.37 10.14 10.91 0.7M
2021-04-23 10.08 11.01 9.86 10.41 1.1M
2021-04-22 9.31 9.76 9.05 9.67 0.9M
2021-04-20 9.34 9.62 8.97 9.17 0.4M
2021-04-19 8.97 9.18 8.30 9.11 0.6M
2021-04-16 9.28 9.67 8.93 8.94 0.1M
2021-04-15 9.66 9.76 9.18 9.25 0.1M
2021-04-14 9.81 9.81 8.85 9.39 0.5M
2021-04-13 8.92 9.71 8.69 9.66 0.2M
2021-04-12 8.44 8.95 8.44 8.92 0.1M
2021-04-09 8.15 8.64 8.15 8.59 0.1M
2021-04-08 8.38 8.47 8.11 8.17 0.1M
2021-04-07 8.33 8.80 8.01 8.17 0.2M
2021-04-06 8.13 8.48 7.91 8.33 0.3M
2021-04-05 8.51 8.55 7.84 8.02 0.3M
2021-04-01 8.19 8.64 7.96 8.18 0.4M
2021-03-31 8.39 9.13 8.06 8.06 0.7M
2021-03-30 7.30 8.68 7.07 8.39 1.7M
2021-03-29 6.85 7.36 6.85 7.11 0.2M
2021-03-26 6.90 7.11 6.81 6.85 0.2M
2021-03-25 6.80 7.13 6.68 7.13 0.2M
2021-03-24 6.74 6.85 6.69 6.74 0.1M
2021-03-23 6.79 6.80 6.67 6.74 0.1M
2021-03-22 6.73 6.81 6.73 6.77 0.0M
2021-03-19 6.68 6.80 6.55 6.63 0.1M
2021-03-18 6.62 6.75 6.46 6.54 0.1M
2021-03-17 6.71 6.72 6.59 6.59 0.1M
2021-03-16 6.77 6.79 6.57 6.73 0.0M
2021-03-15 6.67 6.75 6.57 6.71 0.0M
2021-03-12 6.61 6.71 6.49 6.70 0.0M
2021-03-11 6.64 6.64 6.47 6.56 0.0M
2021-03-10 6.59 6.59 6.42 6.51 0.0M
2021-03-09 6.54 6.71 6.34 6.34 0.0M
2021-03-08 6.48 6.71 6.40 6.62 0.1M
2021-03-05 6.57 6.69 6.35 6.58 0.1M
2021-03-04 6.46 6.58 6.29 6.43 0.1M
2021-03-03 6.48 6.71 6.15 6.44 0.1M
2021-03-02 6.27 6.33 6.09 6.30 0.1M
2021-03-01 6.63 6.63 6.31 6.31 0.1M
2021-02-26 6.36 6.69 6.34 6.42 0.1M
2021-02-25 6.80 6.80 6.40 6.40 0.1M
2021-02-24 6.74 6.86 6.57 6.64 0.1M
2021-02-23 6.50 6.87 6.50 6.72 0.0M
2021-02-22 6.90 6.90 6.52 6.52 0.1M
2021-02-19 6.84 6.97 6.71 6.90 0.1M
2021-02-18 6.75 6.89 6.75 6.87 0.1M
2021-02-17 6.71 6.90 6.57 6.87 0.0M
2021-02-12 6.55 6.70 6.46 6.70 0.1M
2021-02-11 6.68 6.76 6.46 6.50 0.1M
2021-02-10 6.84 6.88 6.49 6.71 0.1M
2021-02-09 6.96 7.22 6.76 6.80 0.1M
2021-02-08 7.14 7.16 6.89 6.96 0.1M
2021-02-05 6.71 7.24 6.64 7.21 0.3M
2021-02-04 6.62 6.71 6.55 6.71 0.1M
2021-02-03 6.62 6.62 6.50 6.61 0.0M
2021-02-02 6.52 6.63 6.49 6.62 0.1M
2021-02-01 6.51 6.61 6.36 6.52 0.1M
2021-01-29 6.49 6.54 6.33 6.33 0.0M
2021-01-28 6.53 6.56 6.41 6.49 0.1M
2021-01-27 6.35 6.56 6.20 6.56 0.1M
2021-01-26 6.57 6.67 6.27 6.29 0.1M
2021-01-22 6.56 6.61 6.51 6.51 0.0M
2021-01-21 6.69 6.73 6.57 6.61 0.0M
2021-01-20 6.71 6.74 6.66 6.70 0.0M
2021-01-19 6.75 6.77 6.56 6.72 0.0M
2021-01-18 6.63 6.77 6.63 6.74 0.1M
2021-01-15 6.63 6.73 6.49 6.65 0.1M
2021-01-14 6.63 6.78 6.60 6.64 0.1M
2021-01-13 6.59 6.80 6.59 6.65 0.0M
2021-01-12 6.75 6.76 6.55 6.71 0.1M
2021-01-11 6.70 6.81 6.67 6.67 0.0M
2021-01-08 6.81 6.94 6.67 6.67 0.1M
2021-01-07 6.56 6.96 6.54 6.83 0.1M
2021-01-06 6.65 6.73 6.54 6.54 0.2M
2021-01-05 6.74 6.74 6.52 6.64 0.1M
2021-01-04 6.56 6.76 6.47 6.76 0.2M