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.

EUCA4 - EUCATEX - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,47 13,30 -1,34% 13,17 13,47 13,28 13,22 13,35 156 33.749.700
20/1/2025 13,41 13,48 +0,52% 13,17 13,51 13,37 13,48 13,49 120 23.408.300
17/1/2025 13,49 13,41 -0,07% 13,29 13,50 13,40 13,30 13,41 88 15.285.700
16/1/2025 13,59 13,42 -1,18% 13,24 13,59 13,40 13,38 13,44 75 13.670.400
15/1/2025 13,34 13,58 +1,57% 13,31 13,67 13,47 13,57 13,63 86 17.926.300
14/1/2025 13,20 13,37 +1,29% 13,11 13,37 13,19 13,23 13,37 108 20.061.700
13/1/2025 13,33 13,20 -0,98% 13,20 13,62 13,32 13,20 13,22 205 32.638.100
10/1/2025 13,39 13,33 -1,62% 13,05 13,69 13,49 13,31 13,52 118 27.791.600
9/1/2025 13,56 13,55 -0,29% 13,03 13,66 13,53 13,50 13,53 116 27.214.800
8/1/2025 13,36 13,59 +0,67% 13,12 13,60 13,48 13,40 13,60 298 62.425.200
7/1/2025 12,92 13,50 -0,59% 12,49 13,50 13,05 13,23 13,50 391 105.766.800
6/1/2025 13,35 13,58 +2,03% 13,35 13,85 13,71 13,52 13,58 361 122.617.600
3/1/2025 13,70 13,31 -1,41% 13,31 13,83 13,55 13,31 13,50 424 91.608.300
2/1/2025 13,95 13,50 -3,09% 13,50 14,17 13,76 13,50 13,70 292 63.714.200
30/12/2024 13,85 13,93 +2,05% 13,64 13,95 13,75 13,80 13,93 216 71.114.900
27/12/2024 13,84 13,65 -1,30% 13,65 14,00 13,82 13,65 13,68 325 68.548.800
26/12/2024 13,87 13,83 -0,43% 13,64 14,27 13,83 13,70 13,83 251 44.403.900
23/12/2024 13,65 13,89 +2,43% 13,47 14,12 13,63 13,55 13,90 248 55.907.200
20/12/2024 13,24 13,56 +2,42% 13,20 13,97 13,38 13,55 13,99 202 60.344.800
19/12/2024 13,58 13,24 -0,90% 13,24 13,70 13,43 13,24 13,48 214 57.519.200
18/12/2024 13,60 13,36 -2,84% 13,33 14,00 13,55 13,35 13,36 261 73.337.200
17/12/2024 13,68 13,75 +0,81% 13,63 14,18 13,83 13,73 13,90 210 90.868.700
16/12/2024 13,68 13,64 -1,23% 13,63 14,05 13,75 13,62 13,77 196 68.770.100
13/12/2024 13,98 13,81 -0,79% 13,81 14,09 13,88 13,80 13,90 180 30.418.200
12/12/2024 14,40 13,92 -3,27% 13,88 14,49 14,12 13,90 14,04 230 53.834.400
11/12/2024 13,81 14,39 +3,15% 13,80 14,39 14,09 14,20 14,40 222 49.615.100
10/12/2024 13,87 13,95 +1,38% 13,66 14,20 13,85 13,95 13,97 216 37.417.200
9/12/2024 13,75 13,76 -0,07% 13,63 14,26 13,94 13,76 13,79 259 76.163.200
6/12/2024 13,89 13,77 -1,15% 13,52 13,90 13,77 13,77 13,79 278 46.405.900
5/12/2024 13,40 13,93 +3,26% 13,40 13,93 13,66 13,68 13,93 205 37.445.900
4/12/2024 13,54 13,49 -0,37% 13,49 13,70 13,58 13,49 13,54 253 42.918.400
3/12/2024 13,65 13,54 -2,80% 13,52 13,98 13,62 13,54 13,57 353 67.467.800
2/12/2024 13,43 13,93 +3,19% 13,34 13,93 13,53 13,45 13,98 252 50.088.300
29/11/2024 13,78 13,50 -0,59% 13,42 13,78 13,57 13,47 13,50 233 65.586.400
28/11/2024 13,95 13,58 -1,88% 13,52 14,08 13,69 13,58 13,59 405 123.428.200
27/11/2024 14,02 13,84 -1,07% 13,84 14,21 13,94 13,84 14,00 186 65.684.500
26/11/2024 14,20 13,99 -0,29% 13,99 14,25 14,07 13,99 14,07 312 63.773.000
25/11/2024 13,94 14,03 +0,79% 13,94 14,30 14,12 14,03 14,19 243 50.992.900
22/11/2024 13,91 13,92 +0,58% 13,91 14,27 14,05 13,92 14,20 117 30.368.400
21/11/2024 14,29 13,84 -3,22% 13,84 14,29 13,95 13,84 13,95 255 64.035.100
19/11/2024 14,10 14,30 +2,88% 13,87 14,30 14,05 13,90 14,30 335 82.784.800
18/11/2024 14,00 13,90 -0,71% 13,90 14,03 13,95 13,90 13,97 257 52.619.400
14/11/2024 13,95 14,00 +0,29% 13,90 14,03 13,94 13,92 14,02 215 43.941.000
13/11/2024 13,99 13,96 -0,14% 13,96 14,12 14,01 13,96 14,07 194 46.939.600
12/11/2024 13,90 13,98 +0,79% 13,90 14,11 14,00 13,98 14,09 124 33.617.800
11/11/2024 14,20 13,87 -1,35% 13,85 14,25 13,95 13,87 13,98 192 40.761.600
8/11/2024 14,08 14,06 +0,36% 13,94 14,35 14,04 14,06 14,17 166 47.065.600
7/11/2024 14,38 14,01 -0,28% 14,01 14,51 14,19 14,00 14,14 307 75.085.100
6/11/2024 14,12 14,05 +0,50% 14,05 14,48 14,27 14,05 14,06 368 92.516.400
5/11/2024 14,20 13,98 -0,64% 13,95 14,30 14,02 13,98 14,07 325 85.158.300
4/11/2024 14,13 14,07 -0,99% 14,06 14,30 14,13 14,07 14,16 315 92.587.700
1/11/2024 14,33 14,21 -0,98% 14,12 14,44 14,18 14,13 14,25 261 58.035.300
31/10/2024 14,43 14,35 -0,07% 14,27 14,65 14,41 14,35 14,36 238 48.581.600
30/10/2024 14,33 14,36 -0,28% 14,33 14,64 14,47 14,35 14,50 202 35.463.200
29/10/2024 14,55 14,40 -1,57% 14,39 14,69 14,56 14,40 14,50 197 40.935.700
28/10/2024 14,30 14,63 +2,59% 14,30 14,63 14,45 14,51 14,63 282 53.190.700
25/10/2024 14,35 14,26 -0,49% 14,26 14,68 14,40 14,24 14,30 236 59.336.200
24/10/2024 14,36 14,33 -0,56% 14,27 14,50 14,36 14,30 14,44 151 35.902.300
23/10/2024 14,51 14,41 -0,48% 14,22 14,51 14,36 14,41 14,48 292 90.325.500
22/10/2024 14,31 14,48 +1,33% 14,28 14,60 14,36 14,30 14,49 185 34.917.400
21/10/2024 14,77 14,29 -2,86% 14,24 14,84 14,37 14,29 14,34 282 88.709.100
18/10/2024 14,83 14,71 -0,61% 14,64 14,90 14,77 14,71 14,79 161 29.540.700
17/10/2024 14,86 14,80 -0,94% 14,80 15,10 14,89 14,80 14,93 162 36.489.500
16/10/2024 14,96 14,94 -0,86% 14,92 15,21 15,06 14,93 15,10 275 68.975.000
15/10/2024 14,92 15,07 +0,67% 14,79 15,09 14,95 14,96 15,08 188 71.349.800
14/10/2024 14,93 14,97 -0,20% 14,67 15,13 14,89 14,96 14,97 248 85.815.500
11/10/2024 15,30 15,00 -1,32% 14,79 15,40 15,00 14,98 15,00 230 68.881.200
10/10/2024 15,25 15,20 +0,33% 14,93 15,35 15,13 15,05 15,20 245 64.040.600
9/10/2024 15,60 15,15 -3,38% 15,15 15,73 15,40 15,15 15,30 217 59.615.200
8/10/2024 15,99 15,68 -3,03% 15,57 16,20 15,69 15,60 15,68 213 72.019.900
7/10/2024 15,80 16,17 +3,65% 15,39 16,17 15,69 16,17 16,37 233 69.524.900
4/10/2024 15,55 15,60 +0,84% 15,43 15,72 15,58 15,60 15,64 2.401 462.601.500
3/10/2024 15,60 15,47 -0,83% 15,46 15,60 15,51 15,47 15,60 158 31.348.500
2/10/2024 15,60 15,60 +1,17% 15,46 15,75 15,58 15,52 15,60 259 64.216.200
1/10/2024 15,55 15,42 -1,03% 15,42 15,60 15,54 15,42 15,58 282 85.789.100
30/9/2024 15,50 15,58 -2,01% 15,44 15,74 15,58 15,43 15,58 241 63.441.600
26/9/2024 15,21 15,90 +5,30% 15,13 16,08 15,48 15,63 15,90 577 142.344.300
25/9/2024 15,75 15,10 -4,19% 15,10 15,90 15,33 15,10 15,42 390 149.823.500
24/9/2024 15,62 15,76 +1,42% 15,58 15,81 15,67 15,64 15,76 138 25.237.700
23/9/2024 15,71 15,54 -1,52% 15,54 15,82 15,65 15,54 15,69 274 65.131.200
20/9/2024 16,50 15,78 -4,36% 15,56 16,50 15,92 15,69 15,80 388 99.374.200
19/9/2024 16,35 16,50 +0,92% 16,30 16,63 16,45 16,47 16,51 265 53.303.600
18/9/2024 16,29 16,35 +0,49% 16,14 16,40 16,28 16,35 16,36 179 30.932.800
17/9/2024 16,14 16,27 -0,18% 16,14 16,41 16,28 16,27 16,37 158 41.864.500
16/9/2024 16,19 16,30 +0,31% 16,08 16,33 16,25 16,29 16,30 239 65.362.200
13/9/2024 16,14 16,25 +1,37% 16,05 16,25 16,17 16,16 16,25 229 69.218.800
12/9/2024 16,29 16,03 -1,60% 16,01 16,43 16,14 16,03 16,06 209 43.745.600
11/9/2024 16,47 16,29 -1,09% 15,94 16,54 16,23 16,28 16,38 421 111.999.400
10/9/2024 16,68 16,47 -0,78% 16,02 16,69 16,35 16,41 16,53 296 66.908.900
9/9/2024 16,35 16,60 +1,97% 16,04 16,60 16,33 16,45 16,60 705 164.130.400
6/9/2024 16,20 16,28 +1,24% 15,96 16,28 16,17 15,94 16,28 214 65.005.800
5/9/2024 15,85 16,08 +1,58% 15,79 16,35 16,05 16,08 16,13 241 55.391.300
4/9/2024 15,60 15,83 +1,47% 15,53 16,02 15,80 15,80 16,00 263 51.357.500
3/9/2024 15,57 15,60 -0,13% 15,43 15,78 15,54 15,60 15,63 185 36.851.700
2/9/2024 15,65 15,62 -0,19% 15,39 15,65 15,48 15,62 15,63 273 52.654.700
30/8/2024 15,81 15,65 -0,25% 15,44 15,94 15,65 15,60 15,72 278 65.761.800
29/8/2024 15,71 15,69 -0,32% 15,69 15,94 15,80 15,68 15,87 259 61.797.500
28/8/2024 15,94 15,74 -1,38% 15,66 15,94 15,81 15,74 15,90 230 56.289.000
27/8/2024 16,06 15,96 -1,18% 15,80 16,24 16,01 15,95 15,98 356 87.106.400
26/8/2024 15,89 16,15 +1,06% 15,71 16,15 15,93 16,15 16,16 223 49.240.600
23/8/2024 15,50 15,98 +3,63% 15,45 15,98 15,76 15,81 15,98 260 55.478.500
22/8/2024 15,90 15,42 -3,26% 15,40 15,90 15,51 15,42 15,52 319 79.459.900
21/8/2024 15,79 15,94 +1,21% 15,54 15,94 15,72 15,85 15,94 248 59.297.600
20/8/2024 15,70 15,75 -0,63% 15,44 15,85 15,60 15,69 15,75 307 65.088.800
19/8/2024 15,38 15,85 +2,13% 15,29 15,87 15,56 15,71 15,85 224 64.587.600
16/8/2024 15,58 15,52 -1,08% 15,29 15,85 15,56 15,35 15,52 366 132.786.300
15/8/2024 15,21 15,69 +2,82% 15,05 15,79 15,59 15,69 15,70 574 227.004.900
14/8/2024 15,10 15,26 +0,99% 14,93 15,26 15,11 15,26 15,28 209 70.153.600
13/8/2024 14,96 15,11 -0,07% 14,81 15,20 15,00 15,00 15,11 293 84.479.100
12/8/2024 15,44 15,12 -2,07% 14,75 15,58 15,07 14,93 15,14 633 143.375.600
9/8/2024 15,00 15,44 +1,71% 15,00 15,50 15,23 15,35 15,44 222 55.757.100
8/8/2024 14,63 15,18 +3,76% 14,63 15,18 14,99 15,01 15,20 147 49.928.400
7/8/2024 14,61 14,63 +0,14% 14,61 14,93 14,73 14,63 14,64 145 29.469.600
6/8/2024 14,64 14,61 -0,61% 14,58 14,93 14,68 14,61 14,83 174 43.759.500
5/8/2024 14,51 14,70 -1,01% 14,38 14,79 14,58 14,69 14,72 262 64.745.600
2/8/2024 15,41 14,85 -3,82% 14,78 15,41 14,97 14,85 15,00 280 80.549.000
1/8/2024 15,36 15,44 +1,05% 15,15 15,55 15,35 15,26 15,44 131 31.170.500
31/7/2024 15,09 15,28 +1,26% 14,95 15,38 15,17 15,28 15,30 221 58.712.400
30/7/2024 15,39 15,09 -1,69% 15,04 15,39 15,13 15,09 15,15 189 34.661.900
29/7/2024 15,63 15,35 -1,85% 15,16 15,63 15,31 15,35 15,40 315 72.147.300
26/7/2024 15,24 15,64 +1,82% 15,24 15,64 15,46 15,46 15,65 138 37.729.700
25/7/2024 15,35 15,36 +0,39% 15,17 15,37 15,29 15,36 15,40 144 31.498.600
24/7/2024 15,70 15,30 -3,16% 14,96 15,81 15,24 15,21 15,34 505 106.094.800
23/7/2024 16,17 15,80 -2,89% 15,80 16,22 15,85 15,73 15,80 247 69.936.900
22/7/2024 16,16 16,27 +0,74% 15,95 16,28 16,12 16,27 16,28 200 52.253.800

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.