O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
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
17/1/2025 14,79 15,14 +1,54% 14,79 15,14 14,87 14,81 16,11 3 38.669
16/1/2025 15,20 14,91 -2,04% 14,77 16,36 15,05 14,76 14,91 11 114.393
15/1/2025 15,40 15,22 +1,53% 15,22 15,99 15,54 15,21 15,22 10 55.970
14/1/2025 16,07 14,99 +1,42% 14,99 16,07 15,73 14,97 15,48 7 75.546
13/1/2025 15,54 14,78 +0,20% 14,78 15,54 15,26 14,76 15,18 3 6.105
10/1/2025 15,57 14,75 -6,23% 14,68 15,57 15,06 15,15 15,38 20 99.457
9/1/2025 15,93 15,73 +3,35% 15,73 15,93 15,90 15,65 15,74 5 66.802
8/1/2025 16,40 15,22 -8,26% 15,22 16,40 15,60 15,22 15,35 13 107.660
7/1/2025 16,99 16,59 -0,36% 15,30 16,99 15,59 15,76 16,58 17 112.292
6/1/2025 17,59 16,65 -2,06% 16,65 17,60 17,33 16,66 16,98 15 282.612
3/1/2025 17,01 17,00 +0,06% 16,98 17,57 17,21 16,44 17,00 17 61.961
2/1/2025 16,10 16,99 +3,03% 16,10 16,99 16,70 16,10 17,01 22 290.731
30/12/2024 16,47 16,49 +3,00% 16,47 16,49 16,47 16,20 17,01 4 51.065
27/12/2024 16,01 16,01 -4,13% 16,01 16,01 16,01 16,00 17,01 5 148.893
26/12/2024 17,00 16,70 +2,58% 16,70 17,00 16,75 16,70 17,00 3 20.100
23/12/2024 16,99 16,28 -2,63% 16,28 16,99 16,67 16,00 16,25 5 16.674
20/12/2024 16,00 16,72 -0,24% 15,99 16,72 16,44 16,67 17,35 8 95.404
19/12/2024 16,58 16,76 +0,36% 16,00 16,76 16,37 16,00 17,17 9 34.393
18/12/2024 16,58 16,70 0,00% 16,58 16,70 16,66 16,70 16,84 3 23.332
17/12/2024 16,70 16,70 -0,12% 16,56 16,70 16,65 16,56 16,70 4 36.634
16/12/2024 16,92 16,72 +0,06% 16,72 16,92 16,72 16,72 17,35 6 148.858
13/12/2024 16,75 16,71 -2,85% 16,71 16,75 16,71 16,72 16,75 2 25.069
12/12/2024 17,38 17,20 0,00% 17,20 17,59 17,24 17,20 17,60 19 174.131
11/12/2024 17,20 17,20 0,00% 17,20 17,20 17,20 16,53 17,01 1 3.440
10/12/2024 16,96 17,20 +2,87% 16,96 17,20 17,01 16,96 17,20 17 103.793
9/12/2024 16,94 16,72 +1,15% 16,55 16,94 16,61 16,55 16,94 12 93.025
6/12/2024 17,01 16,53 -0,36% 16,52 17,01 16,58 16,58 16,80 13 144.288
5/12/2024 16,18 16,59 +0,73% 16,18 16,88 16,51 16,55 17,02 10 36.336
4/12/2024 17,19 16,47 -0,12% 16,47 17,19 16,73 16,17 17,19 21 222.566
3/12/2024 16,72 16,49 -1,08% 16,49 16,96 16,79 16,17 17,20 8 62.145
2/12/2024 17,31 16,67 -3,08% 16,67 17,59 16,86 16,66 17,20 19 138.314
29/11/2024 17,09 17,20 +2,08% 16,78 17,31 17,10 16,76 17,20 13 75.261
28/11/2024 17,06 16,85 -0,35% 16,54 17,06 16,74 16,52 16,85 20 244.455
27/11/2024 16,82 16,91 +4,06% 16,82 16,93 16,87 16,82 16,94 7 38.811
26/11/2024 16,82 16,25 -1,75% 16,23 16,82 16,31 16,25 16,82 13 132.127
25/11/2024 16,90 16,54 +0,18% 16,54 17,06 16,97 16,53 17,04 15 208.793
22/11/2024 16,04 16,51 +3,32% 16,04 16,59 16,22 16,51 16,54 32 610.211
21/11/2024 15,70 15,98 +0,69% 15,70 15,98 15,83 15,96 16,04 14 99.767
19/11/2024 15,98 15,87 -0,69% 15,87 15,98 15,88 15,87 15,88 5 46.060
18/11/2024 15,98 15,98 0,00% 15,98 15,98 15,98 15,98 16,25 4 22.372
14/11/2024 15,87 15,98 0,00% 15,77 16,17 16,10 15,87 15,98 19 384.796
13/11/2024 15,88 15,98 -0,81% 15,88 16,34 16,04 15,87 16,50 11 96.251
12/11/2024 16,39 16,11 -3,24% 16,11 16,92 16,33 15,88 16,50 18 137.206
11/11/2024 16,52 16,65 +1,83% 16,08 16,65 16,28 16,07 16,66 16 162.866
8/11/2024 16,38 16,35 -0,18% 16,15 16,47 16,42 16,35 16,48 9 202.083
7/11/2024 15,99 16,38 +2,44% 15,99 16,38 16,21 16,38 16,39 25 491.384
6/11/2024 15,80 15,99 +1,27% 15,60 15,99 15,94 15,97 16,06 13 135.490
5/11/2024 15,98 15,79 -1,80% 15,70 15,98 15,72 15,70 15,79 11 168.296
4/11/2024 16,19 16,08 -1,59% 16,00 16,33 16,15 15,97 16,33 18 84.014
1/11/2024 16,18 16,34 +2,32% 16,04 16,37 16,19 15,98 16,14 12 45.334
31/10/2024 16,27 15,97 -1,54% 15,97 16,30 16,26 15,96 16,10 4 26.017
30/10/2024 16,32 16,22 -0,61% 16,22 16,60 16,47 15,97 16,12 22 222.423
29/10/2024 16,32 16,32 +4,62% 16,32 16,32 16,32 15,82 16,32 6 31.008
28/10/2024 16,81 15,60 -4,82% 15,60 16,81 15,94 15,60 16,43 26 226.459
25/10/2024 16,20 16,39 -0,24% 16,20 16,69 16,52 16,39 16,60 10 46.266
24/10/2024 16,98 16,43 +0,80% 16,43 16,98 16,68 16,17 16,92 10 53.376
23/10/2024 16,90 16,30 -3,55% 16,30 16,90 16,44 16,30 16,99 12 167.760
22/10/2024 16,70 16,90 +1,20% 16,38 17,96 17,37 16,90 17,00 16 140.738
21/10/2024 17,20 16,70 -3,13% 16,50 17,24 16,93 16,70 17,24 18 255.753
18/10/2024 16,43 17,24 +7,75% 16,18 17,24 16,81 16,90 17,26 34 477.505
17/10/2024 16,00 16,00 -1,84% 15,89 16,43 16,06 15,75 15,93 22 411.286
16/10/2024 16,73 16,30 -1,09% 16,15 16,73 16,41 16,15 16,42 10 78.770
15/10/2024 16,15 16,48 +2,30% 16,15 16,48 16,25 16,48 16,50 3 17.879
14/10/2024 17,01 16,11 -0,62% 15,91 17,01 16,48 15,53 17,01 10 82.418
11/10/2024 17,20 16,21 -5,76% 16,21 17,27 16,42 15,55 16,21 14 137.990
10/10/2024 17,06 17,20 +0,58% 16,64 17,20 16,88 16,64 17,00 12 283.590
9/10/2024 17,12 17,10 -0,12% 16,23 17,12 16,66 17,10 17,12 3 13.334
8/10/2024 16,55 17,12 +5,35% 16,11 17,12 16,91 16,11 17,12 16 179.274
7/10/2024 16,66 16,25 -4,41% 15,80 17,00 16,31 16,11 16,50 12 73.398
4/10/2024 16,70 17,00 +1,80% 16,16 17,00 16,82 16,90 17,00 20 171.591
3/10/2024 15,42 16,70 +0,24% 15,42 16,70 16,11 15,41 16,50 7 14.500
2/10/2024 15,45 16,66 +3,54% 15,24 16,72 16,34 15,26 16,68 22 150.412
1/10/2024 16,88 16,09 +0,44% 15,78 16,88 16,19 15,77 16,72 13 50.209
30/9/2024 16,97 16,02 -5,26% 16,00 17,14 16,25 15,79 16,74 21 282.757
26/9/2024 16,91 16,91 0,00% 16,91 17,05 16,92 16,91 17,05 18 76.169
25/9/2024 16,92 16,91 0,00% 16,50 16,92 16,76 16,70 16,92 10 72.076
24/9/2024 16,10 16,91 +3,93% 16,10 16,91 16,17 16,50 16,91 5 17.792
23/9/2024 17,09 16,27 -1,39% 16,27 17,09 16,44 16,20 16,80 11 87.147
20/9/2024 17,36 16,50 -3,45% 16,50 17,36 16,76 16,45 16,99 36 462.610
19/9/2024 17,10 17,09 -3,12% 17,09 17,10 17,09 17,09 17,36 2 8.546
18/9/2024 17,24 17,64 +3,40% 17,11 17,66 17,45 17,20 17,66 13 123.932
17/9/2024 17,06 17,06 -0,99% 17,06 17,06 17,06 16,71 17,06 4 54.592
16/9/2024 17,44 17,23 -1,20% 17,06 17,44 17,19 17,23 17,56 14 73.920
13/9/2024 17,44 17,44 0,00% 17,43 17,44 17,43 16,71 17,65 7 29.643
12/9/2024 16,72 17,44 +4,31% 16,70 17,69 17,43 16,71 17,44 26 231.884
11/9/2024 16,71 16,72 +0,12% 16,71 17,15 16,79 16,71 17,60 8 31.916
10/9/2024 17,68 16,70 -4,79% 16,70 17,68 17,13 16,70 17,33 14 198.778
9/9/2024 17,43 17,54 +0,57% 17,20 17,54 17,40 17,26 17,54 15 83.547
6/9/2024 17,14 17,44 +0,29% 17,14 17,68 17,28 17,44 17,46 10 53.594
5/9/2024 17,39 17,39 +0,52% 17,39 17,40 17,39 16,87 17,40 4 24.356
4/9/2024 17,36 17,30 +0,70% 16,90 17,36 17,21 16,91 17,31 9 44.762
3/9/2024 16,82 17,18 +2,81% 16,82 17,18 16,93 16,88 17,18 9 215.071
2/9/2024 16,97 16,71 -1,99% 16,71 16,97 16,96 17,00 17,19 5 128.920
30/8/2024 17,39 17,05 -2,24% 17,05 17,40 17,30 16,82 17,00 7 38.064
29/8/2024 17,37 17,44 +2,77% 16,89 17,50 17,21 16,89 17,43 18 254.784
28/8/2024 16,74 16,97 +1,01% 16,73 17,38 17,04 16,80 17,34 19 189.216
27/8/2024 17,85 16,80 -3,39% 16,78 17,89 17,22 16,72 17,48 15 356.561
26/8/2024 16,75 17,39 +5,01% 16,46 17,50 17,16 17,39 17,75 49 329.627
23/8/2024 16,86 16,56 -1,31% 16,56 17,68 17,30 16,11 17,00 27 353.102
22/8/2024 16,74 16,78 +1,70% 15,90 17,17 16,70 16,68 17,16 21 375.791
21/8/2024 16,73 16,50 -0,96% 16,33 16,73 16,65 16,50 16,74 7 139.934
20/8/2024 16,95 16,66 -0,18% 16,54 17,89 16,75 16,59 16,66 14 177.579
19/8/2024 16,67 16,69 +1,15% 16,40 16,69 16,49 15,51 16,96 9 67.639
16/8/2024 16,37 16,50 +1,23% 16,37 16,69 16,49 16,50 16,96 6 72.562
15/8/2024 15,60 16,30 -1,51% 15,60 16,30 16,01 16,30 16,96 11 70.468
14/8/2024 16,87 16,55 +3,44% 15,67 16,87 16,17 16,55 16,85 22 210.258
13/8/2024 15,66 16,00 +0,76% 15,09 16,00 15,88 15,74 16,03 21 284.373
12/8/2024 15,89 15,88 -2,99% 15,88 15,96 15,89 15,66 15,88 11 28.606
9/8/2024 16,39 16,37 +1,36% 16,32 16,39 16,34 16,00 16,17 6 22.887
8/8/2024 16,03 16,15 +7,17% 16,02 16,15 16,04 16,22 16,40 7 126.773
7/8/2024 16,00 15,07 -6,51% 15,07 16,10 15,78 15,60 16,03 18 126.290
6/8/2024 16,04 16,12 -0,49% 15,94 16,18 16,11 15,91 16,10 9 38.685
5/8/2024 16,32 16,20 -0,86% 15,91 16,32 16,19 15,91 16,20 10 124.690
2/8/2024 16,99 16,34 +1,81% 16,26 16,99 16,70 16,33 16,65 26 128.605
1/8/2024 15,90 16,05 -1,17% 15,90 17,00 16,45 15,91 16,05 19 228.663
31/7/2024 16,39 16,24 -2,58% 15,87 17,00 16,52 15,78 16,99 23 114.033
30/7/2024 16,41 16,67 +2,65% 16,41 16,67 16,57 15,78 16,93 6 21.546
29/7/2024 15,77 16,24 +2,92% 15,77 16,49 16,25 15,81 16,50 8 71.515
26/7/2024 16,07 15,78 -3,78% 15,78 16,07 15,82 15,78 16,26 9 41.135
25/7/2024 16,26 16,40 +1,55% 16,26 16,40 16,26 16,40 16,49 4 39.038
24/7/2024 16,50 16,15 -3,18% 16,15 16,50 16,17 16,06 16,17 19 242.554
23/7/2024 16,82 16,68 -0,95% 16,68 16,82 16,79 16,39 16,77 9 90.694
22/7/2024 16,26 16,84 +4,92% 16,08 16,84 16,59 16,11 16,83 9 195.789

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.