O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
5/9/2025 20,98 20,44 -2,53% 20,44 21,00 20,71 20,44 21,06 21 345.988
4/9/2025 20,97 20,97 +0,05% 20,90 20,97 20,95 20,00 20,97 7 31.434
3/9/2025 20,29 20,96 +4,85% 20,00 21,18 20,49 20,00 20,96 26 366.790
2/9/2025 19,48 19,99 0,00% 19,44 20,28 19,80 19,99 20,23 23 79.236
1/9/2025 20,45 19,99 -2,34% 19,44 20,45 19,67 19,47 20,23 3 35.423
29/8/2025 20,47 20,47 +2,40% 20,47 20,47 20,47 18,97 19,98 2 196.512
28/8/2025 19,05 19,99 +5,49% 18,46 19,99 19,13 19,53 20,25 38 388.357
27/8/2025 18,60 18,95 +0,32% 18,04 18,95 18,62 17,50 19,74 13 230.919
26/8/2025 19,47 18,89 -2,98% 18,88 19,47 18,99 18,86 18,89 8 125.335
25/8/2025 18,62 19,47 +1,83% 18,62 20,45 19,62 18,94 19,93 46 535.668
22/8/2025 19,12 19,12 0,00% 19,12 19,12 19,12 18,74 19,44 1 3.824
21/8/2025 19,71 19,12 -2,99% 19,12 19,76 19,66 18,21 19,12 10 39.321
20/8/2025 18,35 19,71 +9,20% 18,35 19,75 18,98 18,09 19,73 12 216.438
19/8/2025 18,48 18,05 -2,38% 18,05 18,48 18,17 17,50 18,60 10 107.239
18/8/2025 18,19 18,49 -0,96% 18,12 18,54 18,35 18,12 18,54 8 44.044
15/8/2025 18,27 18,67 +0,65% 18,27 18,67 18,28 18,27 18,68 3 51.196
14/8/2025 18,79 18,55 +0,22% 18,00 19,39 18,52 18,23 18,55 34 229.765
13/8/2025 19,06 18,51 -0,05% 18,51 19,75 18,88 18,51 19,35 8 120.842
12/8/2025 17,94 18,52 +2,89% 17,94 18,52 18,48 18,51 19,08 7 112.736
11/8/2025 18,20 18,00 -1,64% 17,95 18,20 18,00 17,94 18,52 5 104.410
8/8/2025 17,94 18,30 -1,08% 17,94 18,30 18,12 18,30 18,41 3 47.112
7/8/2025 18,49 18,50 +2,27% 18,49 18,50 18,49 17,85 18,52 2 53.640
6/8/2025 17,66 18,09 +1,63% 17,42 18,09 17,91 18,05 18,09 14 249.080
5/8/2025 17,65 17,80 +0,85% 17,65 17,80 17,72 17,65 17,80 7 69.135
4/8/2025 18,40 17,65 -3,97% 17,52 18,40 17,96 17,65 17,80 11 179.632
1/8/2025 18,38 18,38 0,00% 18,38 18,38 18,38 18,40 18,48 1 3.676
31/7/2025 19,14 18,38 -2,34% 18,33 19,15 18,53 18,01 18,45 13 200.198
30/7/2025 18,95 18,82 +0,21% 18,55 19,00 18,73 18,29 18,83 8 108.675
29/7/2025 18,78 18,78 -0,90% 18,78 18,78 18,78 18,85 18,95 1 5.634
28/7/2025 19,08 18,95 +0,91% 18,80 19,08 19,00 18,85 18,95 5 119.739
25/7/2025 18,80 18,78 -0,16% 18,78 18,80 18,79 18,78 19,29 2 5.638
24/7/2025 19,06 18,81 -3,29% 18,81 19,09 18,97 18,81 19,59 12 275.114
23/7/2025 18,80 19,45 +4,68% 18,75 19,52 19,31 19,02 19,73 13 117.848
22/7/2025 19,75 18,58 -2,77% 18,58 19,75 19,28 18,55 19,08 7 94.511
21/7/2025 19,25 19,11 -1,90% 17,50 19,72 19,17 17,51 20,32 33 651.841
18/7/2025 19,72 19,48 -4,74% 19,33 20,21 19,58 19,25 20,15 23 511.212
17/7/2025 19,55 20,45 +2,25% 19,40 20,45 19,90 20,45 20,84 17 284.587
16/7/2025 20,05 20,00 -4,76% 19,45 21,99 19,80 19,60 20,60 38 617.939
15/7/2025 22,82 21,00 -4,55% 20,75 22,83 21,86 20,50 21,00 58 686.470
14/7/2025 23,00 22,00 -4,22% 20,77 23,01 21,00 21,36 23,01 21 405.307
11/7/2025 21,36 22,97 +9,64% 21,17 24,98 23,33 22,27 23,00 108 1.413.983
10/7/2025 20,99 20,95 -1,97% 20,21 20,99 20,74 20,88 20,95 50 941.920
9/7/2025 20,39 21,37 +2,49% 20,39 21,37 21,00 20,99 21,23 17 264.631
8/7/2025 20,06 20,85 +3,94% 20,06 21,05 20,53 20,18 20,85 23 293.619
7/7/2025 19,45 20,06 +1,06% 19,45 20,50 20,20 20,06 20,07 10 113.141
4/7/2025 20,01 19,85 -2,36% 19,85 20,07 19,95 19,85 20,96 7 151.682
3/7/2025 20,09 20,33 +1,35% 20,09 20,95 20,50 20,31 20,95 15 112.786
2/7/2025 20,55 20,06 +1,21% 20,06 20,99 20,53 20,06 21,23 12 244.361
1/7/2025 21,33 19,82 -6,29% 19,82 21,33 20,58 19,82 21,32 24 228.470
30/6/2025 21,15 21,15 +1,88% 21,00 21,15 21,15 20,81 21,35 10 150.185
27/6/2025 20,82 20,76 +0,24% 20,76 21,37 21,02 20,76 21,37 19 271.269
26/6/2025 21,00 20,71 -1,38% 20,71 21,99 21,16 20,71 21,95 33 353.491
25/6/2025 21,30 21,00 -1,41% 20,87 21,30 21,11 20,65 21,18 8 76.030
24/6/2025 20,58 21,30 +7,30% 20,28 21,30 20,90 20,39 21,30 35 554.002
23/6/2025 21,29 19,85 -0,25% 19,85 21,40 20,34 19,85 21,27 51 683.683
20/6/2025 21,40 19,90 -4,51% 19,87 21,55 21,13 19,93 21,43 9 59.182
18/6/2025 20,50 20,84 +4,83% 19,86 21,05 20,63 20,84 20,90 29 369.384
17/6/2025 19,41 19,88 +0,40% 19,40 20,00 19,72 19,87 20,36 15 380.670
16/6/2025 21,00 19,80 -8,33% 19,80 21,01 20,47 19,75 20,10 29 421.774
13/6/2025 21,35 21,60 +0,70% 21,00 22,28 21,52 21,60 22,30 26 299.144
12/6/2025 20,97 21,45 +4,63% 20,97 21,45 21,09 20,99 21,45 27 417.754
11/6/2025 21,05 20,50 -2,38% 19,39 21,70 20,09 20,25 20,97 62 1.286.351
10/6/2025 21,20 21,00 +7,69% 20,01 21,20 20,66 21,00 21,94 40 425.737
9/6/2025 20,00 19,50 +3,72% 19,50 22,22 20,25 19,50 21,20 54 980.165
6/6/2025 18,83 18,80 -4,91% 18,80 18,86 18,82 17,76 19,40 13 178.793
5/6/2025 19,77 19,77 +1,65% 19,77 19,77 19,77 18,09 19,45 1 3.954
4/6/2025 17,90 19,45 +2,48% 17,90 19,45 18,63 17,91 19,45 16 231.114
3/6/2025 17,97 18,98 -2,06% 17,81 18,98 18,14 18,00 18,93 22 328.427
2/6/2025 18,50 19,38 +8,09% 17,96 19,38 18,79 19,38 20,00 19 330.846
30/5/2025 17,95 17,93 +1,88% 17,66 17,95 17,73 17,93 18,49 4 39.024
29/5/2025 17,70 17,60 -0,68% 17,60 17,70 17,62 17,63 18,08 2 7.050
28/5/2025 18,19 17,72 +0,11% 17,72 18,20 18,09 17,70 18,20 6 45.227
27/5/2025 17,78 17,70 -1,06% 17,50 18,00 17,88 17,70 18,19 9 137.715
26/5/2025 17,25 17,89 +3,71% 17,24 17,89 17,50 17,25 17,88 13 91.051
23/5/2025 16,14 17,25 +3,79% 16,14 20,01 18,11 17,25 18,10 36 286.181
22/5/2025 15,97 16,62 +1,96% 15,97 17,80 17,19 16,50 17,80 34 297.422
21/5/2025 16,49 16,30 +1,49% 16,30 16,50 16,43 15,64 17,08 8 115.024
20/5/2025 15,70 16,06 +2,69% 15,64 16,47 15,77 15,64 17,11 10 42.604
19/5/2025 15,62 15,64 -7,67% 15,62 16,87 15,68 15,63 16,51 13 97.259
16/5/2025 15,63 16,94 +3,55% 15,63 17,10 16,64 16,50 17,11 24 114.834
15/5/2025 15,21 16,36 +7,00% 15,21 16,36 15,91 16,36 16,54 26 517.321
14/5/2025 15,69 15,29 -3,17% 15,29 15,70 15,39 15,15 15,54 4 30.781
13/5/2025 15,56 15,79 +0,38% 15,49 15,79 15,67 15,26 15,79 3 18.812
12/5/2025 15,58 15,73 -1,01% 15,05 15,73 15,45 15,32 15,73 15 128.260
9/5/2025 16,08 15,89 -0,31% 15,05 16,08 15,22 15,10 15,69 12 80.694
8/5/2025 15,54 15,94 +0,50% 15,54 15,94 15,56 15,24 15,97 6 90.296
7/5/2025 16,11 15,86 -4,97% 15,11 16,11 15,67 15,86 15,97 19 253.973
6/5/2025 16,42 16,69 +1,64% 15,76 16,69 16,36 15,64 17,11 12 75.267
5/5/2025 15,46 16,42 +4,92% 15,46 16,42 16,19 15,44 16,42 12 106.865
2/5/2025 16,40 15,65 -4,57% 15,42 16,40 16,10 15,43 16,41 36 555.495
29/4/2025 16,40 16,40 +5,47% 16,40 16,40 16,40 15,65 16,40 3 19.680
28/4/2025 15,50 15,55 -5,30% 15,50 16,46 15,57 15,50 16,45 7 87.195
25/4/2025 15,42 16,42 +6,35% 15,42 16,42 15,48 15,50 16,47 3 68.148
24/4/2025 16,47 15,44 +0,26% 15,44 16,50 15,76 15,40 16,49 11 55.182
23/4/2025 16,49 15,40 +1,72% 15,40 16,50 16,12 15,40 16,50 10 74.169
22/4/2025 15,96 15,14 -5,14% 15,14 15,96 15,85 15,40 15,75 10 166.450
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

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.