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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 26,30 | 25,97 | -0,12% | 25,91 | 26,30 | 25,98 | 25,50 | 25,89 | 8 | 67.567 |
| 2/6/2026 | 25,50 | 26,00 | +0,27% | 25,50 | 26,50 | 25,87 | 25,94 | 26,00 | 14 | 527.850 |
| 1/6/2026 | 26,40 | 25,93 | -0,42% | 25,81 | 27,08 | 26,24 | 25,85 | 26,39 | 15 | 165.356 |
| 29/5/2026 | 25,60 | 26,04 | 0,00% | 25,50 | 26,04 | 25,88 | 25,32 | 26,04 | 16 | 370.140 |
| 28/5/2026 | 26,04 | 26,04 | 0,00% | 26,04 | 26,04 | 26,04 | 25,54 | 26,04 | 2 | 7.812 |
| 27/5/2026 | 25,59 | 26,04 | +1,20% | 25,59 | 26,04 | 25,64 | 25,64 | 26,04 | 11 | 279.579 |
| 26/5/2026 | 25,72 | 25,73 | -1,38% | 25,72 | 25,73 | 25,95 | 25,75 | 26,09 | 4 | 20.765 |
| 25/5/2026 | 25,70 | 26,09 | +1,52% | 25,70 | 26,09 | 26,00 | 26,09 | 26,10 | 14 | 171.627 |
| 21/5/2026 | 25,70 | 25,70 | -0,04% | 25,70 | 25,70 | 25,70 | 25,70 | 27,08 | 3 | 125.930 |
| 20/5/2026 | 24,42 | 25,71 | -1,76% | 24,42 | 27,00 | 24,96 | 25,30 | 25,70 | 12 | 364.489 |
| 19/5/2026 | 25,61 | 26,17 | +0,11% | 25,48 | 26,30 | 26,20 | 23,33 | 26,24 | 8 | 175.563 |
| 18/5/2026 | 24,01 | 26,14 | +6,65% | 24,01 | 26,14 | 25,49 | 25,60 | 26,15 | 14 | 99.435 |
| 15/5/2026 | 24,97 | 24,51 | +5,10% | 24,17 | 25,10 | 24,85 | 24,17 | 24,51 | 16 | 340.578 |
| 14/5/2026 | 23,69 | 23,32 | -10,31% | 23,32 | 27,26 | 24,68 | 23,32 | 25,05 | 21 | 385.115 |
| 13/5/2026 | 23,32 | 26,00 | +13,04% | 23,00 | 26,00 | 23,76 | 23,50 | 26,00 | 83 | 1.487.686 |
| 12/5/2026 | 21,76 | 23,00 | +5,70% | 21,76 | 24,14 | 23,62 | 21,85 | 22,80 | 14 | 236.214 |
| 11/5/2026 | 21,06 | 21,76 | -3,29% | 21,05 | 21,76 | 21,29 | 21,76 | 22,40 | 3 | 31.935 |
| 8/5/2026 | 21,20 | 22,50 | +5,68% | 21,20 | 23,78 | 21,75 | 22,50 | 24,53 | 23 | 250.179 |
| 7/5/2026 | 21,25 | 21,29 | +1,33% | 21,25 | 21,29 | 21,25 | 21,25 | 22,94 | 5 | 116.914 |
| 6/5/2026 | 21,20 | 21,01 | -0,90% | 21,01 | 21,32 | 21,16 | 20,87 | 21,54 | 14 | 258.162 |
| 5/5/2026 | 21,68 | 21,20 | -1,99% | 21,17 | 21,69 | 21,30 | 21,17 | 21,20 | 8 | 125.695 |
| 4/5/2026 | 21,24 | 21,63 | -0,23% | 21,13 | 21,63 | 21,24 | 21,65 | 23,77 | 6 | 38.239 |
| 30/4/2026 | 21,29 | 21,68 | +0,23% | 21,21 | 21,68 | 21,38 | 21,70 | 23,78 | 9 | 34.223 |
| 29/4/2026 | 21,20 | 21,63 | +1,88% | 21,20 | 21,63 | 21,41 | 21,02 | 21,72 | 9 | 143.487 |
| 28/4/2026 | 21,68 | 21,23 | +0,14% | 21,23 | 21,68 | 21,27 | 21,20 | 21,23 | 3 | 23.398 |
| 27/4/2026 | 21,51 | 21,20 | -0,47% | 21,20 | 21,51 | 21,29 | 21,20 | 21,50 | 4 | 48.971 |
| 24/4/2026 | 21,56 | 21,30 | -1,21% | 21,30 | 21,56 | 21,33 | 21,30 | 21,50 | 4 | 93.855 |
| 23/4/2026 | 21,74 | 21,56 | -0,87% | 21,56 | 21,74 | 21,59 | 21,51 | 21,56 | 4 | 64.785 |
| 22/4/2026 | 22,31 | 21,75 | -1,18% | 21,55 | 22,31 | 21,69 | 21,55 | 21,75 | 6 | 49.887 |
| 20/4/2026 | 22,00 | 22,01 | -0,86% | 22,00 | 22,01 | 22,00 | 21,51 | 22,31 | 7 | 52.811 |
| 17/4/2026 | 21,89 | 22,20 | +1,83% | 21,80 | 23,07 | 22,49 | 21,70 | 22,32 | 24 | 472.486 |
| 16/4/2026 | 21,81 | 21,80 | -0,14% | 21,80 | 21,81 | 21,80 | 21,80 | 21,92 | 3 | 43.603 |
| 15/4/2026 | 21,88 | 21,83 | -0,32% | 21,80 | 21,90 | 21,87 | 21,60 | 22,93 | 10 | 231.838 |
| 14/4/2026 | 21,80 | 21,90 | +1,39% | 21,80 | 21,90 | 21,80 | 21,80 | 21,90 | 7 | 41.430 |
| 13/4/2026 | 21,56 | 21,60 | +0,61% | 21,50 | 21,60 | 21,59 | 21,31 | 21,65 | 13 | 103.647 |
| 10/4/2026 | 22,00 | 21,47 | +2,19% | 20,86 | 22,00 | 21,37 | 21,30 | 21,56 | 9 | 100.442 |
| 9/4/2026 | 22,02 | 21,01 | -8,49% | 21,01 | 22,33 | 21,39 | 20,85 | 21,01 | 20 | 139.053 |
| 8/4/2026 | 22,87 | 22,96 | +10,81% | 21,44 | 22,96 | 22,78 | 21,46 | 22,95 | 13 | 86.579 |
| 7/4/2026 | 21,50 | 20,72 | -0,14% | 20,72 | 21,57 | 20,83 | 20,70 | 20,72 | 7 | 60.416 |
| 6/4/2026 | 21,50 | 20,75 | -5,29% | 20,75 | 22,96 | 21,84 | 20,73 | 20,75 | 14 | 78.646 |
| 2/4/2026 | 20,61 | 21,91 | +4,43% | 20,60 | 21,91 | 21,52 | 21,00 | 21,90 | 5 | 36.596 |
| 1/4/2026 | 21,19 | 20,98 | +1,80% | 20,66 | 22,07 | 21,42 | 20,98 | 21,00 | 15 | 167.151 |
| 31/3/2026 | 21,41 | 20,61 | -3,69% | 20,32 | 21,41 | 20,64 | 20,50 | 21,36 | 16 | 138.350 |
| 30/3/2026 | 21,04 | 21,40 | +3,68% | 21,04 | 21,41 | 21,16 | 20,74 | 22,08 | 4 | 14.813 |
| 26/3/2026 | 21,97 | 20,64 | -6,10% | 20,64 | 21,99 | 21,74 | 20,64 | 21,00 | 14 | 323.954 |
| 25/3/2026 | 21,01 | 21,98 | +6,03% | 21,01 | 21,98 | 21,73 | 20,74 | 21,99 | 2 | 8.695 |
| 23/3/2026 | 20,67 | 20,73 | -5,73% | 20,67 | 20,76 | 20,73 | 20,68 | 21,99 | 5 | 39.405 |
| 20/3/2026 | 20,71 | 21,99 | +3,82% | 20,70 | 21,99 | 21,22 | 20,52 | 21,99 | 10 | 152.811 |
| 19/3/2026 | 20,76 | 21,18 | +2,02% | 20,76 | 21,18 | 21,04 | 20,52 | 21,11 | 4 | 46.302 |
| 18/3/2026 | 21,30 | 20,76 | -0,67% | 20,76 | 21,30 | 21,02 | 20,76 | 21,15 | 3 | 94.634 |
| 16/3/2026 | 21,50 | 20,90 | -0,85% | 20,78 | 21,50 | 21,11 | 20,76 | 21,20 | 9 | 48.558 |
| 13/3/2026 | 21,64 | 21,08 | -2,90% | 21,08 | 21,64 | 21,47 | 20,76 | 21,59 | 16 | 55.839 |
| 12/3/2026 | 21,73 | 21,71 | +1,07% | 21,71 | 21,73 | 21,72 | 21,71 | 21,83 | 4 | 67.345 |
| 11/3/2026 | 21,48 | 21,48 | -1,69% | 21,48 | 21,48 | 21,48 | 20,79 | 21,49 | 2 | 21.480 |
| 10/3/2026 | 21,88 | 21,85 | +5,20% | 21,85 | 21,88 | 21,85 | 20,79 | 21,84 | 2 | 13.113 |
| 9/3/2026 | 21,97 | 20,77 | -5,46% | 20,76 | 21,99 | 21,18 | 20,76 | 20,77 | 20 | 243.578 |
| 6/3/2026 | 22,04 | 21,97 | +0,83% | 21,62 | 22,94 | 21,91 | 21,25 | 21,79 | 16 | 175.346 |
| 4/3/2026 | 23,00 | 21,79 | -2,24% | 21,79 | 23,00 | 22,07 | 21,79 | 22,00 | 14 | 90.491 |
| 3/3/2026 | 23,20 | 22,29 | -3,38% | 22,00 | 23,20 | 22,44 | 21,79 | 22,30 | 23 | 433.102 |
| 2/3/2026 | 23,25 | 23,07 | +0,30% | 22,73 | 23,69 | 23,11 | 22,46 | 23,07 | 18 | 191.834 |
| 27/2/2026 | 23,49 | 23,00 | 0,00% | 23,00 | 24,00 | 23,69 | 22,36 | 23,00 | 31 | 298.550 |
| 26/2/2026 | 22,34 | 23,00 | +3,84% | 21,62 | 23,45 | 22,85 | 22,32 | 23,06 | 41 | 297.096 |
| 25/2/2026 | 21,99 | 22,15 | +0,82% | 21,57 | 22,20 | 21,94 | 22,15 | 22,26 | 31 | 219.473 |
| 24/2/2026 | 21,26 | 21,97 | -4,14% | 21,26 | 22,02 | 21,49 | 21,31 | 21,98 | 14 | 255.835 |
| 23/2/2026 | 22,19 | 22,92 | +6,46% | 22,19 | 22,92 | 22,42 | 21,70 | 22,60 | 6 | 22.422 |
| 20/2/2026 | 22,61 | 21,53 | -4,69% | 21,50 | 22,79 | 22,45 | 21,52 | 22,48 | 17 | 112.286 |
| 19/2/2026 | 21,00 | 22,59 | +7,32% | 20,97 | 22,87 | 22,15 | 21,41 | 22,59 | 36 | 343.470 |
| 18/2/2026 | 20,49 | 21,05 | -2,41% | 20,49 | 22,30 | 21,33 | 21,05 | 22,90 | 12 | 185.615 |
| 13/2/2026 | 21,99 | 21,57 | +2,96% | 20,40 | 22,00 | 21,36 | 20,45 | 21,70 | 32 | 324.788 |
| 11/2/2026 | 21,86 | 20,95 | -4,25% | 20,94 | 22,22 | 21,40 | 20,94 | 22,10 | 26 | 372.431 |
| 10/2/2026 | 21,88 | 21,88 | +5,45% | 21,88 | 22,18 | 21,92 | 20,41 | 22,09 | 22 | 197.304 |
| 9/2/2026 | 21,80 | 20,75 | -4,60% | 20,12 | 21,81 | 21,01 | 20,75 | 21,44 | 29 | 142.882 |
| 6/2/2026 | 21,00 | 21,75 | +4,82% | 21,00 | 21,78 | 21,05 | 21,00 | 21,80 | 6 | 79.999 |
| 5/2/2026 | 20,60 | 20,75 | +1,87% | 20,60 | 20,80 | 20,70 | 20,62 | 20,90 | 4 | 60.055 |
| 4/2/2026 | 20,57 | 20,37 | -4,37% | 20,35 | 20,59 | 20,43 | 20,36 | 20,37 | 10 | 128.749 |
| 3/2/2026 | 21,02 | 21,30 | +0,19% | 17,89 | 21,83 | 20,28 | 20,05 | 21,30 | 41 | 413.839 |
| 2/2/2026 | 21,68 | 21,26 | +1,67% | 21,26 | 22,01 | 21,74 | 21,02 | 21,73 | 9 | 71.747 |
| 30/1/2026 | 22,89 | 20,91 | -8,25% | 20,37 | 22,91 | 21,30 | 20,31 | 22,56 | 36 | 424.017 |
| 29/1/2026 | 22,78 | 22,79 | +2,33% | 22,78 | 22,79 | 22,78 | 20,86 | 22,91 | 2 | 4.557 |
| 28/1/2026 | 22,27 | 22,27 | -0,45% | 21,99 | 22,27 | 22,24 | 22,26 | 22,76 | 6 | 42.256 |
| 27/1/2026 | 21,96 | 22,37 | +6,52% | 20,53 | 22,37 | 21,96 | 21,99 | 22,37 | 35 | 353.585 |
| 26/1/2026 | 20,94 | 21,00 | +2,19% | 20,94 | 21,00 | 20,95 | 21,01 | 21,98 | 11 | 255.615 |
| 23/1/2026 | 20,68 | 20,55 | -0,34% | 20,37 | 20,69 | 20,61 | 20,26 | 20,70 | 18 | 216.425 |
| 22/1/2026 | 20,15 | 20,62 | +0,24% | 20,15 | 20,62 | 20,53 | 20,25 | 20,72 | 5 | 34.912 |
| 21/1/2026 | 20,59 | 20,57 | -0,10% | 20,21 | 20,59 | 20,32 | 20,14 | 20,59 | 6 | 32.525 |
| 20/1/2026 | 20,22 | 20,59 | -0,10% | 20,19 | 20,61 | 20,45 | 20,25 | 20,60 | 7 | 18.407 |
| 19/1/2026 | 20,07 | 20,61 | -0,05% | 20,07 | 20,61 | 20,39 | 20,13 | 20,61 | 10 | 71.377 |
| 16/1/2026 | 20,61 | 20,62 | -0,05% | 20,61 | 20,62 | 20,61 | 20,17 | 20,61 | 4 | 41.227 |
| 15/1/2026 | 20,07 | 20,63 | +1,88% | 20,07 | 20,63 | 20,52 | 20,08 | 20,64 | 6 | 18.468 |
| 14/1/2026 | 20,68 | 20,25 | -0,10% | 20,08 | 20,68 | 20,53 | 20,07 | 20,25 | 9 | 59.542 |
| 13/1/2026 | 20,47 | 20,27 | -4,70% | 20,05 | 20,58 | 20,37 | 20,06 | 20,69 | 16 | 264.814 |
| 12/1/2026 | 20,79 | 21,27 | +2,46% | 20,50 | 21,27 | 20,68 | 20,80 | 21,28 | 9 | 82.731 |
| 9/1/2026 | 20,49 | 20,76 | +1,96% | 20,05 | 20,78 | 20,52 | 20,30 | 20,76 | 17 | 201.122 |
| 8/1/2026 | 20,49 | 20,36 | +3,77% | 20,36 | 20,50 | 20,41 | 20,36 | 20,37 | 7 | 175.540 |
| 7/1/2026 | 20,90 | 19,62 | -7,15% | 19,62 | 21,13 | 20,49 | 20,51 | 20,82 | 26 | 461.034 |
| 6/1/2026 | 21,71 | 21,13 | -1,63% | 21,13 | 22,76 | 21,91 | 20,90 | 21,30 | 23 | 313.370 |
| 5/1/2026 | 20,93 | 21,48 | +5,86% | 20,50 | 22,30 | 21,34 | 20,93 | 21,48 | 49 | 601.991 |
| 2/1/2026 | 24,50 | 20,29 | -18,84% | 20,29 | 24,50 | 21,48 | 19,24 | 20,87 | 27 | 266.382 |
| 30/12/2025 | 21,36 | 25,00 | +7,30% | 21,35 | 25,00 | 22,87 | 22,50 | 25,00 | 25 | 375.231 |
| 29/12/2025 | 21,76 | 23,30 | +7,08% | 21,76 | 23,30 | 22,83 | 21,54 | 22,14 | 13 | 175.831 |
| 26/12/2025 | 22,81 | 21,76 | -4,06% | 21,02 | 22,82 | 21,55 | 21,23 | 21,76 | 24 | 193.974 |
| 23/12/2025 | 21,98 | 22,68 | +7,23% | 20,13 | 22,68 | 21,55 | 22,68 | 22,82 | 55 | 640.219 |
| 22/12/2025 | 20,89 | 21,15 | +1,34% | 20,13 | 21,26 | 20,63 | 20,49 | 21,80 | 42 | 530.204 |
| 19/12/2025 | 21,26 | 20,87 | +0,14% | 20,12 | 21,26 | 20,59 | 20,87 | 21,26 | 40 | 341.931 |
| 18/12/2025 | 21,12 | 20,84 | -1,19% | 20,26 | 21,25 | 20,70 | 20,84 | 21,27 | 39 | 333.425 |
| 17/12/2025 | 21,25 | 21,09 | +3,99% | 20,79 | 21,28 | 21,06 | 20,99 | 21,19 | 17 | 332.870 |
| 16/12/2025 | 20,91 | 20,28 | -1,12% | 20,27 | 21,20 | 20,94 | 20,27 | 21,37 | 18 | 309.935 |
| 15/12/2025 | 20,58 | 20,51 | -0,73% | 20,29 | 21,36 | 20,90 | 20,50 | 21,31 | 13 | 242.540 |
| 12/12/2025 | 20,65 | 20,66 | +0,24% | 20,65 | 21,94 | 20,90 | 20,65 | 20,66 | 13 | 150.541 |
| 11/12/2025 | 20,77 | 20,61 | +2,03% | 20,61 | 20,81 | 20,76 | 20,12 | 20,93 | 5 | 116.308 |
| 10/12/2025 | 20,48 | 20,20 | +0,45% | 19,52 | 20,48 | 20,27 | 20,14 | 20,80 | 23 | 247.308 |
| 9/12/2025 | 21,45 | 20,11 | -12,57% | 20,11 | 21,45 | 20,64 | 20,11 | 20,81 | 23 | 352.983 |
| 8/12/2025 | 21,77 | 23,00 | +0,35% | 21,77 | 23,00 | 22,88 | 20,88 | 23,19 | 4 | 100.702 |
| 5/12/2025 | 21,94 | 22,92 | +11,05% | 21,13 | 23,02 | 22,34 | 20,37 | 22,92 | 20 | 165.379 |
| 4/12/2025 | 21,89 | 20,64 | +0,19% | 20,26 | 21,96 | 21,53 | 20,09 | 21,96 | 9 | 53.825 |