O Dashboard do Investidor
  1. Home / Página do Ativo
+13.44%
Lote Padrão
-29.50%
Lote Padrão
+62.35%
Mercado Fracionário
-50.00%
Mercado Fracionário
+8.89%
Fundo Imobiliário
-15.99%
Fundo Imobiliário
-2.58%
Mais Negociadas
-0.27%
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 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
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
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
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

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.