EUCATEX PN

EUCA4
🏛️ brazil →
16.90
Last Update: 2025-10-03
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
2023-12-28 15.10 15.10 14.48 15.03 0.2M
2023-12-27 15.04 15.12 14.80 15.10 0.1M
2023-12-26 14.76 15.04 14.76 14.96 0.1M
2023-12-22 14.76 15.06 14.68 14.69 0.0M
2023-12-21 14.75 15.10 14.71 14.71 0.0M
2023-12-20 14.64 14.79 14.64 14.70 0.1M
2023-12-19 14.55 14.61 14.33 14.60 0.0M
2023-12-18 14.56 14.56 13.82 14.56 0.1M
2023-12-15 14.54 14.70 14.15 14.57 0.1M
2023-12-14 14.42 14.62 14.33 14.53 0.1M
2023-12-13 14.19 14.34 14.10 14.28 0.1M
2023-12-12 14.12 14.19 13.71 14.19 0.1M
2023-12-11 14.00 14.00 13.30 13.52 0.0M
2023-12-08 13.92 13.92 13.52 13.69 0.0M
2023-12-07 13.99 14.16 13.75 13.75 0.0M
2023-12-06 14.28 14.42 13.95 14.18 0.0M
2023-12-05 14.46 14.75 14.28 14.28 0.1M
2023-12-04 14.36 14.42 14.27 14.41 0.0M
2023-12-01 14.01 14.36 14.01 14.36 0.0M
2023-11-30 13.88 14.31 13.78 14.23 0.2M
2023-11-29 13.64 13.84 13.50 13.84 0.1M
2023-11-28 13.59 13.62 13.40 13.62 0.0M
2023-11-27 13.52 13.61 13.42 13.57 0.0M
2023-11-24 13.41 13.59 13.37 13.50 0.0M
2023-11-23 13.54 13.59 13.41 13.57 0.0M
2023-11-22 13.39 13.57 13.30 13.54 0.0M
2023-11-21 13.07 13.37 13.07 13.29 0.1M
2023-11-20 13.10 13.29 12.94 13.23 0.1M
2023-11-17 13.09 13.19 12.84 13.04 0.2M
2023-11-16 11.95 13.10 11.95 13.10 0.2M
2023-11-14 11.52 11.92 11.51 11.92 0.1M
2023-11-13 11.41 11.58 11.31 11.51 0.0M
2023-11-10 11.69 11.69 11.43 11.43 0.0M
2023-11-09 11.55 11.67 11.54 11.67 0.0M
2023-11-08 11.40 11.59 11.40 11.59 0.0M
2023-11-07 11.26 11.42 11.26 11.42 0.0M
2023-11-06 11.17 11.34 11.17 11.26 0.0M
2023-11-03 11.16 11.42 11.09 11.42 0.0M
2023-11-01 10.98 11.04 10.92 11.02 0.0M
2023-10-31 11.03 11.15 10.98 10.98 0.0M
2023-10-30 11.07 11.16 11.01 11.04 0.0M
2023-10-27 11.08 11.14 10.99 11.10 0.0M
2023-10-26 11.05 11.14 10.77 11.14 0.0M
2023-10-25 11.11 11.32 10.94 10.94 0.0M
2023-10-24 10.95 11.29 10.93 11.11 0.0M
2023-10-23 10.77 11.02 10.77 10.93 0.0M
2023-10-20 11.03 11.03 10.84 10.84 0.0M
2023-10-19 11.08 11.19 10.96 11.06 0.0M
2023-10-18 11.41 11.41 11.16 11.18 0.0M
2023-10-17 11.39 11.40 11.25 11.38 0.0M
2023-10-16 11.24 11.41 11.20 11.38 0.0M
2023-10-13 11.24 11.33 11.16 11.25 0.0M
2023-10-11 11.22 11.25 11.21 11.25 0.1M
2023-10-10 11.25 11.25 11.14 11.25 0.0M
2023-10-09 10.98 11.25 10.91 11.25 0.0M
2023-10-06 11.20 11.25 10.80 11.16 0.0M
2023-10-05 11.02 11.25 10.93 11.11 0.0M
2023-10-04 10.99 11.16 10.86 10.93 0.1M
2023-10-03 11.09 11.12 10.90 11.01 0.0M
2023-10-02 11.31 11.31 11.00 11.04 0.0M
2023-09-29 11.36 11.39 11.12 11.16 0.1M
2023-09-28 11.37 11.38 11.04 11.38 0.0M
2023-09-27 11.51 11.51 11.22 11.41 0.0M
2023-09-26 11.25 11.43 11.01 11.41 0.1M
2023-09-25 11.21 11.49 11.06 11.25 0.1M
2023-09-22 11.45 11.49 11.22 11.31 0.0M
2023-09-21 11.77 11.77 11.40 11.53 0.0M
2023-09-20 11.58 11.82 11.49 11.68 0.0M
2023-09-19 11.41 11.60 11.33 11.59 0.0M
2023-09-18 11.35 11.47 11.26 11.32 0.0M
2023-09-15 11.45 11.51 11.16 11.44 0.1M
2023-09-14 11.71 11.92 11.28 11.51 0.1M
2023-09-13 11.73 11.76 11.59 11.76 0.0M
2023-09-12 11.74 11.74 11.40 11.69 0.1M
2023-09-11 11.15 11.51 11.01 11.51 0.1M
2023-09-09 12.49 12.49 12.49 12.49 0.0M
2023-09-08 10.99 11.15 10.94 11.15 0.0M
2023-09-06 11.05 11.15 10.98 11.14 0.0M
2023-09-05 11.01 11.14 10.93 11.14 0.0M
2023-09-04 11.12 11.14 11.02 11.14 0.0M
2023-09-02 12.47 12.47 12.47 12.47 0.0M
2023-09-01 11.13 11.13 10.98 11.13 0.0M
2023-08-31 11.16 11.16 10.98 11.07 0.1M
2023-08-30 11.18 11.23 11.03 11.18 0.0M
2023-08-29 11.26 11.27 11.09 11.20 0.0M
2023-08-28 11.10 11.26 11.03 11.26 0.0M
2023-08-25 11.07 11.17 11.05 11.07 0.0M
2023-08-24 11.27 11.33 11.09 11.16 0.0M
2023-08-23 11.16 11.29 11.09 11.29 0.1M
2023-08-22 11.16 11.20 11.02 11.02 0.0M
2023-08-21 11.25 11.29 11.08 11.29 0.0M
2023-08-18 11.09 11.34 11.08 11.34 0.0M
2023-08-17 11.43 11.46 11.04 11.16 0.0M
2023-08-16 11.33 11.48 11.15 11.43 0.0M
2023-08-15 11.16 11.34 10.99 11.34 0.1M
2023-08-14 11.51 11.51 11.18 11.37 0.0M
2023-08-11 11.51 11.51 11.34 11.38 0.0M
2023-08-10 11.16 11.38 11.09 11.38 0.0M
2023-08-09 11.51 11.58 11.16 11.16 0.0M
2023-08-08 11.50 11.51 11.33 11.51 0.0M
2023-08-07 11.80 11.80 11.51 11.51 0.0M
2023-08-04 11.51 11.86 11.51 11.83 0.0M
2023-08-03 11.60 11.89 11.48 11.51 0.0M
2023-08-02 11.67 11.78 11.37 11.65 0.0M
2023-08-01 11.43 11.62 11.34 11.60 0.0M
2023-07-31 11.49 11.68 11.37 11.59 0.0M
2023-07-28 11.20 11.43 11.20 11.43 0.0M
2023-07-27 11.18 11.26 10.99 11.26 0.0M
2023-07-26 11.24 11.26 11.05 11.05 0.0M
2023-07-25 11.51 11.60 10.98 11.20 0.0M
2023-07-24 10.80 11.58 10.75 11.26 0.1M
2023-07-21 10.97 10.97 10.77 10.80 0.0M
2023-07-20 10.85 10.85 10.65 10.80 0.0M
2023-07-19 10.80 11.16 10.76 10.85 0.0M
2023-07-18 10.82 10.87 10.60 10.80 0.0M
2023-07-17 10.61 10.73 10.51 10.71 0.0M
2023-07-14 10.83 10.85 10.64 10.64 0.0M
2023-07-13 10.88 10.93 10.71 10.93 0.0M
2023-07-12 10.74 11.03 10.58 10.88 0.0M
2023-07-11 10.67 10.93 10.60 10.83 0.0M
2023-07-10 10.98 11.07 10.64 10.70 0.0M
2023-07-07 10.58 10.88 10.54 10.76 0.1M
2023-07-06 10.53 10.71 10.40 10.58 0.0M
2023-07-05 10.51 10.71 10.35 10.53 0.0M
2023-07-04 10.10 10.44 10.10 10.38 0.1M
2023-07-03 9.93 10.38 9.87 10.31 0.1M
2023-06-30 9.76 10.04 9.66 10.04 0.0M
2023-06-29 9.60 9.71 9.55 9.64 0.0M
2023-06-28 9.74 9.74 9.48 9.49 0.0M
2023-06-27 9.81 9.81 9.51 9.79 0.0M
2023-06-26 9.77 9.82 9.47 9.71 0.0M
2023-06-23 10.03 10.03 9.85 9.85 0.1M
2023-06-22 10.10 10.13 9.67 10.13 0.0M
2023-06-21 10.01 10.14 9.87 10.12 0.1M
2023-06-20 9.88 10.02 9.77 10.02 0.0M
2023-06-19 9.90 9.94 9.65 9.79 0.1M
2023-06-16 10.11 10.11 9.87 9.91 0.0M
2023-06-15 10.16 10.26 9.92 10.04 0.1M
2023-06-14 9.97 10.16 9.93 10.16 0.0M
2023-06-13 10.10 10.26 9.92 9.97 0.1M
2023-06-12 10.26 10.26 10.06 10.16 0.0M
2023-06-09 10.35 10.69 10.08 10.26 0.1M
2023-06-07 9.98 10.09 9.77 10.06 0.0M
2023-06-06 9.49 10.09 9.39 9.96 0.2M
2023-06-05 9.28 9.82 9.20 9.49 0.0M
2023-06-02 9.33 9.42 9.22 9.42 0.1M
2023-06-01 9.17 9.35 9.06 9.35 0.0M
2023-05-31 9.35 9.35 9.15 9.15 0.0M
2023-05-30 9.34 9.34 9.06 9.21 0.0M
2023-05-29 9.33 9.55 9.29 9.35 0.0M
2023-05-26 9.37 9.37 9.23 9.28 0.0M
2023-05-25 9.17 9.39 9.05 9.27 0.1M
2023-05-24 9.18 9.21 8.93 8.93 0.0M
2023-05-23 9.18 9.21 9.03 9.03 0.0M
2023-05-22 9.42 9.59 9.07 9.07 0.0M
2023-05-19 9.90 10.08 9.27 9.38 0.1M
2023-05-18 9.50 9.91 9.42 9.91 0.0M
2023-05-17 9.27 9.65 8.97 9.65 0.0M
2023-05-16 9.22 9.27 8.93 9.27 0.0M
2023-05-15 9.10 9.28 8.87 9.16 0.0M
2023-05-12 8.65 9.45 8.52 9.02 0.1M
2023-05-11 8.48 8.66 8.44 8.66 0.0M
2023-05-10 8.13 8.48 8.13 8.48 0.0M
2023-05-09 8.09 8.26 8.09 8.13 0.0M
2023-05-08 7.95 8.11 7.90 8.11 0.0M
2023-05-06 8.98 8.98 8.98 8.98 0.0M
2023-05-05 7.74 8.02 7.70 8.02 0.0M
2023-05-04 7.93 7.99 7.76 7.76 0.0M
2023-05-03 7.72 7.93 7.71 7.93 0.0M
2023-05-02 7.84 7.86 7.73 7.73 0.0M
2023-04-28 7.86 7.88 7.72 7.72 0.0M
2023-04-27 7.80 7.85 7.70 7.85 0.0M
2023-04-26 7.79 7.84 7.69 7.80 0.0M
2023-04-25 7.86 7.87 7.79 7.79 0.0M
2023-04-24 7.89 8.19 7.77 7.77 0.0M
2023-04-20 8.26 8.42 7.90 7.90 0.0M
2023-04-19 8.03 8.57 8.02 8.02 0.1M
2023-04-18 8.11 8.11 8.02 8.03 0.0M
2023-04-17 8.08 8.12 8.03 8.03 0.0M
2023-04-14 8.17 8.35 8.03 8.03 0.0M
2023-04-13 8.17 8.35 8.11 8.35 0.0M
2023-04-12 8.16 8.19 8.02 8.13 0.0M
2023-04-11 7.77 8.17 7.65 8.17 0.0M
2023-04-10 8.06 8.06 7.69 7.69 0.1M
2023-04-06 8.09 8.16 8.03 8.04 0.0M
2023-04-05 8.27 8.27 8.03 8.06 0.0M
2023-04-04 8.28 8.47 8.26 8.26 0.0M
2023-04-03 8.35 8.38 8.26 8.26 0.0M
2023-03-31 8.39 8.48 8.27 8.48 0.0M
2023-03-30 8.40 8.40 8.26 8.39 0.0M
2023-03-29 8.60 8.61 8.12 8.23 0.1M
2023-03-28 8.58 8.71 8.57 8.59 0.0M
2023-03-27 8.53 8.77 8.48 8.53 0.0M
2023-03-24 8.60 8.68 8.36 8.53 0.0M
2023-03-23 8.69 8.69 8.27 8.48 0.0M
2023-03-22 8.54 8.83 8.49 8.69 0.0M
2023-03-21 8.77 8.77 8.54 8.54 0.0M
2023-03-20 8.65 8.81 8.37 8.81 0.0M
2023-03-17 8.78 8.78 8.51 8.51 0.0M
2023-03-16 8.95 8.95 8.80 8.84 0.0M
2023-03-15 8.71 8.99 8.71 8.96 0.0M
2023-03-14 9.02 9.17 8.72 8.72 0.0M
2023-03-13 9.00 9.03 8.77 8.98 0.0M
2023-03-10 8.95 9.18 8.93 9.00 0.0M
2023-03-09 9.30 9.33 8.99 9.16 0.0M
2023-03-08 8.58 9.31 8.57 9.31 0.0M
2023-03-07 8.66 8.73 8.63 8.73 0.0M
2023-03-06 8.90 8.90 8.65 8.66 0.0M
2023-03-03 8.53 8.91 8.44 8.91 0.0M
2023-03-02 8.73 8.92 8.48 8.64 0.0M
2023-03-01 8.98 9.10 8.75 8.75 0.0M
2023-02-28 8.95 9.15 8.93 8.93 0.0M
2023-02-27 9.19 9.22 8.90 9.14 0.0M
2023-02-24 9.27 9.31 9.13 9.19 0.0M
2023-02-23 9.23 9.41 9.20 9.26 0.0M
2023-02-22 9.37 9.52 9.17 9.33 0.0M
2023-02-17 9.35 9.60 9.27 9.37 0.0M
2023-02-16 9.67 9.67 9.44 9.46 0.0M
2023-02-15 9.47 9.72 9.19 9.72 0.1M
2023-02-14 9.64 9.70 9.55 9.55 0.0M
2023-02-13 9.78 9.80 9.52 9.76 0.0M
2023-02-10 9.60 9.81 9.43 9.81 0.1M
2023-02-09 9.70 9.80 9.56 9.64 0.0M
2023-02-08 9.82 9.82 9.42 9.71 0.1M
2023-02-07 9.54 9.82 9.19 9.82 0.1M
2023-02-06 9.59 9.79 9.22 9.54 0.0M
2023-02-03 9.60 9.91 9.38 9.52 0.1M
2023-02-02 9.72 9.72 9.42 9.64 0.1M
2023-02-01 9.38 9.73 9.37 9.73 0.1M
2023-01-31 9.31 9.52 9.17 9.51 0.2M
2023-01-30 9.68 9.68 9.30 9.37 0.1M
2023-01-27 9.08 10.10 9.08 9.68 0.3M
2023-01-26 9.43 10.09 8.90 9.16 0.4M
2023-01-25 9.67 12.56 9.10 9.46 1.6M
2023-01-24 7.27 7.36 6.95 7.36 0.1M
2023-01-23 6.85 7.27 6.80 7.27 0.1M
2023-01-20 6.86 6.94 6.69 6.94 0.0M
2023-01-19 7.18 7.21 6.71 6.86 0.0M
2023-01-18 7.03 7.32 6.88 7.18 0.1M
2023-01-17 6.78 7.12 6.78 6.97 0.0M
2023-01-16 6.64 6.93 6.64 6.78 0.0M
2023-01-13 6.78 6.90 6.65 6.65 0.0M
2023-01-12 6.69 6.86 6.69 6.86 0.0M
2023-01-11 6.56 6.64 6.56 6.64 0.0M
2023-01-10 6.45 6.52 6.37 6.37 0.0M
2023-01-09 6.40 6.45 6.34 6.37 0.0M
2023-01-06 6.38 6.56 6.38 6.38 0.0M
2023-01-05 6.53 6.59 6.27 6.36 0.0M
2023-01-04 6.53 6.62 6.41 6.52 0.0M
2023-01-03 6.83 6.83 6.44 6.61 0.0M
2023-01-02 6.89 6.96 6.75 6.85 0.1M