Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EUCA3F - EUCATEX - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 15,09 | 15,96 | +1,98% | 15,08 | 16,48 | 15,96 | 16,00 | 16,61 | 18 | 202.735 |
| 16/4/2025 | 15,12 | 15,65 | +3,78% | 15,12 | 15,89 | 15,61 | 15,25 | 15,90 | 24 | 351.400 |
| 15/4/2025 | 15,12 | 15,08 | +0,13% | 15,08 | 15,12 | 15,08 | 15,08 | 15,12 | 5 | 39.224 |
| 14/4/2025 | 14,51 | 15,06 | -0,92% | 14,17 | 15,06 | 14,44 | 15,08 | 15,09 | 5 | 75.104 |
| 10/4/2025 | 15,14 | 15,20 | +5,92% | 15,14 | 15,20 | 15,19 | 15,14 | 15,19 | 5 | 77.485 |
| 9/4/2025 | 15,00 | 14,35 | -4,46% | 14,26 | 15,00 | 14,74 | 14,25 | 15,28 | 27 | 125.299 |
| 8/4/2025 | 15,39 | 15,02 | -0,20% | 15,02 | 15,39 | 15,18 | 15,03 | 15,45 | 4 | 16.707 |
| 7/4/2025 | 15,15 | 15,05 | +0,33% | 15,05 | 15,38 | 15,30 | 15,00 | 15,05 | 8 | 130.075 |
| 4/4/2025 | 15,96 | 15,00 | -6,02% | 15,00 | 15,96 | 15,39 | 15,00 | 15,86 | 11 | 178.540 |
| 3/4/2025 | 15,95 | 15,96 | +4,45% | 15,95 | 15,96 | 15,95 | 15,15 | 15,96 | 2 | 84.562 |
| 2/4/2025 | 15,28 | 15,28 | -5,21% | 15,10 | 15,80 | 15,47 | 15,27 | 15,80 | 15 | 213.582 |
| 1/4/2025 | 15,06 | 16,12 | +4,07% | 15,05 | 16,12 | 15,25 | 15,01 | 16,09 | 18 | 205.978 |
| 31/3/2025 | 15,48 | 15,49 | 0,00% | 15,48 | 15,49 | 15,48 | 15,05 | 15,68 | 2 | 9.289 |
| 28/3/2025 | 15,05 | 15,49 | +2,45% | 14,90 | 15,49 | 15,11 | 15,05 | 15,49 | 12 | 55.907 |
| 27/3/2025 | 15,53 | 15,12 | -6,20% | 15,10 | 16,01 | 15,25 | 15,10 | 16,09 | 19 | 329.475 |
| 26/3/2025 | 15,73 | 16,12 | +2,68% | 15,42 | 16,12 | 15,70 | 15,80 | 16,13 | 11 | 149.227 |
| 25/3/2025 | 15,71 | 15,70 | -0,13% | 15,70 | 15,71 | 15,70 | 15,19 | 15,70 | 2 | 40.845 |
| 24/3/2025 | 15,65 | 15,72 | +0,58% | 15,27 | 15,72 | 15,49 | 15,53 | 15,72 | 10 | 80.553 |
| 21/3/2025 | 15,62 | 15,63 | 0,00% | 15,62 | 15,63 | 15,62 | 15,50 | 15,63 | 5 | 14.066 |
| 20/3/2025 | 15,64 | 15,63 | +2,90% | 15,08 | 15,64 | 15,56 | 14,91 | 15,65 | 9 | 40.476 |
| 19/3/2025 | 15,89 | 15,19 | +0,46% | 15,19 | 15,89 | 14,99 | 15,10 | 16,13 | 7 | 85.443 |
| 17/3/2025 | 15,16 | 15,12 | -6,20% | 15,12 | 15,16 | 15,14 | 15,00 | 15,99 | 3 | 16.664 |
| 14/3/2025 | 16,11 | 16,12 | +3,00% | 16,11 | 16,12 | 16,11 | 15,15 | 16,11 | 2 | 40.291 |
| 13/3/2025 | 15,00 | 15,65 | +4,33% | 15,00 | 15,65 | 15,53 | 15,01 | 15,99 | 7 | 72.995 |
| 11/3/2025 | 15,21 | 15,00 | -1,32% | 15,00 | 15,39 | 15,09 | 14,99 | 16,12 | 7 | 18.119 |
| 10/3/2025 | 15,67 | 15,20 | -3,00% | 15,20 | 15,67 | 15,25 | 15,20 | 15,99 | 3 | 36.620 |
| 7/3/2025 | 15,67 | 15,67 | -0,89% | 15,67 | 15,67 | 15,67 | 15,67 | 16,64 | 2 | 42.309 |
| 6/3/2025 | 16,13 | 15,81 | +3,94% | 15,81 | 16,20 | 16,11 | 15,66 | 16,64 | 7 | 54.796 |
| 5/3/2025 | 16,01 | 15,21 | -5,94% | 15,21 | 16,07 | 15,76 | 15,20 | 16,14 | 15 | 176.524 |
| 28/2/2025 | 15,91 | 16,17 | +1,57% | 15,91 | 16,17 | 16,02 | 15,75 | 15,98 | 6 | 40.067 |
| 27/2/2025 | 15,76 | 15,92 | -1,30% | 15,76 | 16,00 | 15,97 | 16,00 | 16,64 | 3 | 119.784 |
| 26/2/2025 | 16,13 | 16,13 | -0,12% | 16,13 | 16,14 | 16,13 | 15,90 | 16,14 | 4 | 14.518 |
| 25/2/2025 | 16,15 | 16,15 | -0,55% | 16,15 | 17,00 | 16,35 | 16,10 | 17,17 | 29 | 291.140 |
| 24/2/2025 | 16,43 | 16,24 | -0,12% | 16,24 | 16,43 | 16,28 | 15,95 | 16,25 | 6 | 29.309 |
| 21/2/2025 | 16,28 | 16,26 | +3,44% | 16,25 | 16,28 | 16,26 | 15,75 | 16,44 | 4 | 8.133 |
| 20/2/2025 | 15,70 | 15,72 | +0,13% | 15,70 | 15,72 | 15,71 | 15,71 | 16,66 | 3 | 31.426 |
| 19/2/2025 | 16,62 | 15,70 | -4,56% | 15,70 | 16,70 | 16,52 | 15,69 | 16,00 | 19 | 264.400 |
| 18/2/2025 | 16,51 | 16,45 | -1,79% | 15,66 | 16,51 | 15,96 | 15,70 | 16,50 | 4 | 22.353 |
| 17/2/2025 | 16,55 | 16,75 | +3,84% | 16,55 | 17,80 | 17,02 | 16,51 | 16,75 | 13 | 165.174 |
| 14/2/2025 | 16,96 | 16,13 | -2,83% | 15,68 | 16,96 | 16,31 | 16,12 | 16,80 | 12 | 156.659 |
| 13/2/2025 | 16,06 | 16,60 | +5,53% | 15,70 | 16,60 | 16,03 | 15,69 | 16,85 | 17 | 229.299 |
| 12/2/2025 | 17,22 | 15,73 | -0,69% | 15,73 | 17,22 | 15,90 | 15,60 | 15,80 | 10 | 149.538 |
| 11/2/2025 | 16,16 | 15,84 | -0,63% | 15,84 | 16,16 | 15,93 | 16,00 | 17,23 | 3 | 55.760 |
| 10/2/2025 | 15,94 | 15,94 | -0,19% | 15,94 | 15,95 | 15,94 | 15,94 | 16,16 | 5 | 23.911 |
| 7/2/2025 | 15,98 | 15,97 | -2,08% | 15,97 | 15,98 | 15,97 | 15,97 | 16,16 | 7 | 30.349 |
| 5/2/2025 | 15,75 | 16,31 | +1,87% | 15,75 | 16,31 | 15,91 | 15,95 | 17,28 | 9 | 116.169 |
| 4/2/2025 | 16,01 | 16,01 | 0,00% | 16,01 | 16,01 | 16,01 | 15,84 | 16,01 | 2 | 6.404 |
| 3/2/2025 | 17,79 | 16,01 | -1,29% | 16,01 | 17,79 | 17,17 | 16,01 | 17,00 | 8 | 94.483 |
| 31/1/2025 | 16,69 | 16,22 | -2,82% | 16,22 | 16,69 | 16,52 | 16,21 | 16,61 | 5 | 13.221 |
| 30/1/2025 | 16,35 | 16,69 | +5,97% | 16,35 | 16,69 | 16,42 | 16,21 | 16,25 | 9 | 60.788 |
| 29/1/2025 | 15,75 | 15,75 | -0,06% | 15,75 | 16,20 | 15,90 | 15,75 | 16,27 | 12 | 92.260 |
| 28/1/2025 | 16,11 | 15,76 | +0,06% | 15,76 | 16,11 | 15,81 | 15,75 | 16,12 | 3 | 11.070 |
| 27/1/2025 | 16,10 | 15,75 | -2,17% | 15,75 | 16,12 | 16,09 | 15,75 | 16,12 | 11 | 375.059 |
| 24/1/2025 | 15,70 | 16,10 | +2,55% | 15,70 | 16,10 | 16,01 | 16,10 | 16,11 | 3 | 22.419 |
| 22/1/2025 | 15,70 | 15,70 | +5,16% | 15,70 | 15,70 | 15,70 | 14,97 | 15,70 | 1 | 26.690 |
| 21/1/2025 | 15,46 | 14,93 | -2,42% | 14,93 | 15,46 | 15,41 | 14,80 | 16,11 | 7 | 36.996 |
| 20/1/2025 | 14,89 | 15,30 | +1,06% | 14,86 | 15,30 | 15,06 | 15,02 | 16,11 | 12 | 222.912 |