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.
EUCA4 - EUCATEX - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 21,30 | 21,06 | -0,85% | 20,70 | 21,30 | 20,99 | 20,81 | 21,07 | 322 | 97.607.200 |
| 3/9/2026 | 21,68 | 21,24 | -1,98% | 20,81 | 21,76 | 21,06 | 20,87 | 21,24 | 355 | 110.821.100 |
| 2/9/2026 | 21,30 | 21,67 | +3,83% | 20,93 | 21,67 | 21,32 | 20,96 | 21,67 | 539 | 155.423.800 |
| 1/9/2026 | 21,39 | 20,87 | -0,67% | 20,81 | 21,59 | 21,21 | 20,87 | 21,23 | 550 | 152.348.400 |
| 31/8/2026 | 21,00 | 21,01 | -0,33% | 20,88 | 21,35 | 21,03 | 21,01 | 21,03 | 317 | 114.405.700 |
| 28/8/2026 | 21,73 | 21,08 | -2,14% | 20,99 | 21,81 | 21,19 | 21,08 | 21,24 | 423 | 120.199.200 |
| 27/8/2026 | 20,95 | 21,54 | +1,99% | 20,85 | 21,67 | 21,49 | 21,44 | 21,62 | 436 | 129.635.200 |
| 26/8/2026 | 21,63 | 21,12 | -1,54% | 20,96 | 21,96 | 21,22 | 21,12 | 21,20 | 400 | 122.443.200 |
| 25/8/2026 | 20,55 | 21,45 | +4,38% | 20,52 | 21,56 | 21,27 | 21,45 | 21,47 | 695 | 190.369.200 |
| 24/8/2026 | 20,50 | 20,55 | -0,44% | 19,75 | 20,55 | 20,30 | 20,55 | 20,58 | 558 | 158.556.000 |
| 21/8/2026 | 19,89 | 20,64 | +6,56% | 19,44 | 20,64 | 19,85 | 20,00 | 20,64 | 827 | 234.286.200 |
| 20/8/2026 | 19,57 | 19,37 | -1,12% | 19,27 | 19,92 | 19,45 | 19,31 | 19,37 | 425 | 126.267.200 |
| 19/8/2026 | 20,47 | 19,59 | -3,69% | 19,03 | 20,47 | 19,55 | 19,11 | 19,59 | 762 | 421.422.100 |
| 18/8/2026 | 20,29 | 20,34 | +0,94% | 19,91 | 20,45 | 20,20 | 20,33 | 20,34 | 304 | 90.733.300 |
| 17/8/2026 | 20,39 | 20,15 | -1,18% | 19,86 | 20,64 | 20,10 | 19,96 | 20,17 | 476 | 128.467.900 |
| 14/8/2026 | 20,00 | 20,39 | +1,44% | 19,89 | 20,47 | 20,19 | 20,39 | 20,40 | 1.108 | 332.746.300 |
| 13/8/2026 | 20,37 | 20,10 | -3,04% | 20,00 | 20,64 | 20,25 | 20,08 | 20,63 | 559 | 233.904.200 |
| 12/8/2026 | 22,29 | 20,73 | -5,00% | 20,30 | 22,29 | 20,80 | 20,30 | 20,73 | 555 | 292.733.900 |
| 11/8/2026 | 22,72 | 21,82 | -2,81% | 21,57 | 22,72 | 21,81 | 21,56 | 21,82 | 357 | 157.920.300 |
| 10/8/2026 | 22,99 | 22,45 | -0,71% | 22,30 | 22,99 | 22,45 | 22,35 | 22,55 | 423 | 153.341.900 |
| 7/8/2026 | 22,84 | 22,61 | +0,09% | 22,36 | 22,84 | 22,53 | 22,60 | 22,61 | 307 | 105.443.000 |
| 6/8/2026 | 23,46 | 22,59 | -3,75% | 22,59 | 23,46 | 22,72 | 22,57 | 22,59 | 279 | 114.064.300 |
| 5/8/2026 | 23,08 | 23,47 | -0,13% | 22,96 | 23,59 | 23,34 | 23,14 | 23,47 | 209 | 67.226.200 |
| 4/8/2026 | 23,20 | 23,50 | +0,64% | 22,97 | 23,50 | 23,19 | 23,50 | 23,54 | 404 | 122.947.400 |
| 3/8/2026 | 22,60 | 23,35 | +1,52% | 22,46 | 23,35 | 22,84 | 22,99 | 23,35 | 352 | 119.949.100 |
| 31/7/2026 | 22,73 | 23,00 | +1,72% | 22,36 | 23,00 | 22,72 | 22,46 | 23,00 | 123 | 46.818.800 |
| 30/7/2026 | 22,28 | 22,61 | +1,21% | 22,15 | 22,61 | 22,40 | 22,35 | 22,61 | 172 | 47.275.500 |
| 29/7/2026 | 22,37 | 22,34 | -2,36% | 22,10 | 22,73 | 22,33 | 22,34 | 22,47 | 470 | 118.825.700 |
| 28/7/2026 | 22,39 | 22,88 | +4,81% | 21,85 | 22,88 | 22,49 | 22,27 | 22,89 | 562 | 165.797.300 |
| 27/7/2026 | 21,66 | 21,83 | +0,88% | 21,50 | 22,20 | 21,87 | 21,80 | 22,07 | 772 | 213.525.500 |
| 24/7/2026 | 21,57 | 21,64 | -0,55% | 21,57 | 21,91 | 21,75 | 21,60 | 21,80 | 133 | 35.237.900 |
| 23/7/2026 | 21,63 | 21,76 | +0,60% | 21,50 | 22,06 | 21,73 | 21,76 | 21,95 | 374 | 132.994.800 |
| 22/7/2026 | 21,93 | 21,63 | -1,37% | 21,63 | 22,10 | 21,86 | 21,62 | 21,97 | 283 | 92.498.800 |
| 21/7/2026 | 22,63 | 21,93 | -2,66% | 21,76 | 22,74 | 21,94 | 21,81 | 21,95 | 467 | 181.474.700 |
| 20/7/2026 | 22,45 | 22,53 | +0,49% | 22,30 | 22,90 | 22,51 | 22,35 | 22,53 | 514 | 142.531.200 |
| 17/7/2026 | 22,71 | 22,42 | -1,71% | 22,32 | 22,76 | 22,50 | 22,31 | 22,44 | 328 | 150.333.000 |
| 16/7/2026 | 23,05 | 22,81 | -3,76% | 22,41 | 23,55 | 22,94 | 22,55 | 22,84 | 515 | 214.344.100 |
| 15/7/2026 | 23,63 | 23,70 | +0,85% | 23,01 | 23,70 | 23,30 | 23,31 | 23,70 | 652 | 210.190.500 |
| 14/7/2026 | 23,20 | 23,50 | +1,25% | 22,96 | 23,64 | 23,36 | 23,29 | 23,50 | 951 | 279.253.000 |
| 13/7/2026 | 23,35 | 23,21 | 0,00% | 22,74 | 23,44 | 23,04 | 23,01 | 23,21 | 568 | 284.162.700 |
| 10/7/2026 | 23,26 | 23,21 | -0,47% | 22,83 | 23,55 | 23,07 | 23,12 | 23,21 | 322 | 147.421.500 |
| 9/7/2026 | 23,07 | 23,32 | +0,69% | 22,88 | 23,53 | 23,22 | 23,09 | 23,37 | 327 | 137.239.300 |
| 8/7/2026 | 23,44 | 23,16 | +1,00% | 22,60 | 23,44 | 22,90 | 22,74 | 23,16 | 412 | 173.411.500 |
| 7/7/2026 | 23,77 | 22,93 | -3,53% | 22,90 | 23,77 | 23,08 | 22,93 | 23,05 | 597 | 232.262.200 |
| 6/7/2026 | 24,15 | 23,77 | -3,41% | 23,48 | 24,32 | 23,74 | 23,45 | 23,77 | 436 | 164.775.500 |
| 3/7/2026 | 23,49 | 24,61 | +6,95% | 23,11 | 24,61 | 24,12 | 24,01 | 24,62 | 420 | 179.214.100 |
| 2/7/2026 | 24,27 | 23,01 | -3,48% | 23,01 | 24,27 | 23,38 | 23,01 | 23,53 | 261 | 101.484.300 |
| 1/7/2026 | 23,80 | 23,84 | +0,17% | 23,45 | 23,84 | 23,68 | 23,72 | 23,86 | 326 | 110.853.300 |
| 30/6/2026 | 24,13 | 23,80 | -0,42% | 23,80 | 24,37 | 23,99 | 23,80 | 23,90 | 499 | 182.833.600 |
| 29/6/2026 | 24,00 | 23,90 | +0,08% | 23,32 | 24,13 | 23,70 | 23,72 | 23,90 | 470 | 160.730.200 |
| 26/6/2026 | 24,11 | 23,88 | -0,79% | 23,88 | 24,44 | 24,11 | 23,87 | 24,08 | 424 | 141.790.900 |
| 25/6/2026 | 23,83 | 24,07 | +1,78% | 23,42 | 24,09 | 23,83 | 24,07 | 24,09 | 306 | 124.895.700 |
| 24/6/2026 | 23,49 | 23,65 | +0,68% | 23,09 | 23,87 | 23,44 | 23,63 | 23,65 | 476 | 211.923.500 |
| 23/6/2026 | 23,69 | 23,49 | -0,97% | 23,31 | 23,69 | 23,44 | 23,35 | 23,50 | 494 | 193.695.100 |
| 22/6/2026 | 24,44 | 23,72 | -3,26% | 23,61 | 24,60 | 23,89 | 23,72 | 23,83 | 588 | 198.319.100 |
| 19/6/2026 | 25,45 | 24,52 | -2,50% | 24,16 | 25,45 | 24,64 | 24,16 | 24,52 | 290 | 127.417.400 |
| 18/6/2026 | 25,59 | 25,15 | -0,79% | 25,15 | 25,59 | 25,33 | 25,15 | 25,29 | 367 | 135.059.700 |
| 17/6/2026 | 26,24 | 25,35 | -2,24% | 25,07 | 26,29 | 25,50 | 25,35 | 25,36 | 651 | 209.685.400 |
| 16/6/2026 | 27,44 | 25,93 | -4,00% | 25,93 | 27,45 | 26,46 | 25,92 | 26,00 | 636 | 229.453.200 |
| 15/6/2026 | 26,01 | 27,01 | +4,69% | 25,60 | 27,31 | 26,78 | 27,01 | 27,02 | 1.280 | 475.717.300 |
| 12/6/2026 | 25,85 | 25,80 | -0,46% | 25,44 | 25,96 | 25,67 | 25,38 | 25,80 | 370 | 142.236.500 |
| 11/6/2026 | 25,40 | 25,92 | +1,89% | 25,23 | 25,92 | 25,68 | 25,65 | 25,92 | 502 | 177.512.500 |
| 10/6/2026 | 25,38 | 25,44 | +0,47% | 24,96 | 25,44 | 25,23 | 25,44 | 25,46 | 376 | 128.424.800 |
| 9/6/2026 | 25,17 | 25,32 | +0,60% | 24,74 | 25,42 | 25,13 | 25,08 | 25,32 | 1.044 | 358.892.600 |
| 8/6/2026 | 25,25 | 25,17 | -0,32% | 24,57 | 25,30 | 25,06 | 24,87 | 25,17 | 651 | 287.471.700 |
| 5/6/2026 | 25,51 | 25,25 | -1,17% | 24,99 | 25,80 | 25,35 | 25,25 | 25,36 | 821 | 271.601.400 |
| 3/6/2026 | 26,20 | 25,55 | -4,02% | 25,55 | 26,99 | 26,16 | 25,55 | 25,60 | 793 | 344.810.100 |
| 2/6/2026 | 26,99 | 26,62 | -1,37% | 26,00 | 26,99 | 26,49 | 26,42 | 26,62 | 541 | 231.858.700 |
| 1/6/2026 | 27,65 | 26,99 | -1,57% | 26,77 | 27,86 | 27,07 | 26,81 | 26,99 | 784 | 323.808.600 |
| 29/5/2026 | 27,50 | 27,42 | -0,29% | 27,12 | 27,63 | 27,43 | 27,26 | 27,44 | 294 | 144.307.600 |
| 28/5/2026 | 27,91 | 27,50 | -0,18% | 27,42 | 27,91 | 27,60 | 27,50 | 27,55 | 564 | 281.594.100 |
| 27/5/2026 | 27,66 | 27,55 | -0,40% | 27,49 | 28,03 | 27,63 | 27,55 | 27,60 | 764 | 409.265.600 |
| 26/5/2026 | 27,25 | 27,66 | +1,88% | 26,86 | 27,66 | 27,35 | 27,66 | 27,70 | 935 | 568.155.000 |
| 25/5/2026 | 27,43 | 27,15 | 0,00% | 26,79 | 27,43 | 27,07 | 26,89 | 27,15 | 1.178 | 743.747.000 |
| 22/5/2026 | 27,30 | 27,15 | 0,00% | 26,79 | 27,52 | 27,13 | 26,95 | 27,15 | 1.000 | 479.668.600 |
| 21/5/2026 | 26,93 | 27,15 | +1,27% | 26,68 | 27,63 | 27,02 | 27,14 | 27,15 | 1.010 | 453.973.800 |
| 20/5/2026 | 26,59 | 26,81 | -0,26% | 26,42 | 27,00 | 26,69 | 26,55 | 26,81 | 813 | 328.103.400 |
| 19/5/2026 | 25,79 | 26,88 | +4,19% | 25,10 | 26,90 | 26,29 | 26,64 | 26,88 | 763 | 326.635.300 |
| 18/5/2026 | 26,01 | 25,80 | -2,31% | 24,82 | 26,60 | 25,53 | 25,50 | 25,80 | 943 | 377.406.000 |
| 15/5/2026 | 25,80 | 26,41 | +2,84% | 25,06 | 26,41 | 25,72 | 26,01 | 26,41 | 877 | 356.569.100 |
| 14/5/2026 | 25,05 | 25,68 | +3,88% | 24,75 | 25,90 | 25,32 | 25,40 | 25,68 | 1.024 | 589.101.200 |
| 13/5/2026 | 23,25 | 24,72 | +5,78% | 23,16 | 25,42 | 24,39 | 24,71 | 24,75 | 1.142 | 1.071.590.500 |
| 12/5/2026 | 22,97 | 23,37 | +1,70% | 22,45 | 23,90 | 22,90 | 23,21 | 23,37 | 466 | 168.819.600 |
| 11/5/2026 | 22,94 | 22,98 | +0,35% | 22,17 | 23,00 | 22,68 | 22,98 | 23,00 | 466 | 158.795.400 |
| 8/5/2026 | 22,43 | 22,90 | +2,46% | 22,14 | 23,41 | 22,70 | 22,90 | 22,94 | 865 | 421.544.000 |
| 7/5/2026 | 21,70 | 22,35 | +3,71% | 21,45 | 22,38 | 21,76 | 22,20 | 22,35 | 419 | 254.877.200 |
| 6/5/2026 | 21,28 | 21,55 | +1,27% | 21,04 | 21,55 | 21,30 | 21,55 | 21,59 | 477 | 278.060.900 |
| 5/5/2026 | 21,03 | 21,28 | +1,19% | 20,80 | 21,34 | 21,13 | 21,11 | 21,28 | 354 | 141.634.900 |
| 4/5/2026 | 21,48 | 21,03 | -2,09% | 20,60 | 21,48 | 21,02 | 21,03 | 21,06 | 483 | 148.456.300 |
| 30/4/2026 | 20,91 | 21,48 | +3,32% | 20,66 | 21,48 | 21,03 | 20,71 | 21,48 | 172 | 49.643.100 |
| 29/4/2026 | 20,65 | 20,79 | +2,62% | 20,08 | 20,80 | 20,44 | 20,43 | 20,80 | 155 | 47.843.500 |
| 28/4/2026 | 20,49 | 20,26 | -0,88% | 20,26 | 20,90 | 20,43 | 20,26 | 20,50 | 121 | 46.793.600 |
| 27/4/2026 | 21,24 | 20,44 | -2,06% | 20,44 | 21,48 | 20,61 | 20,44 | 20,50 | 212 | 81.015.900 |
| 24/4/2026 | 20,76 | 20,87 | +0,58% | 20,65 | 21,14 | 20,82 | 20,66 | 20,94 | 121 | 64.758.900 |
| 23/4/2026 | 21,24 | 20,75 | -1,43% | 20,75 | 21,24 | 20,89 | 20,62 | 20,75 | 140 | 42.633.800 |
| 22/4/2026 | 21,35 | 21,05 | -1,41% | 20,77 | 21,41 | 21,06 | 21,01 | 21,28 | 200 | 77.103.500 |
| 20/4/2026 | 21,51 | 21,35 | -1,43% | 21,15 | 21,51 | 21,32 | 21,16 | 21,36 | 146 | 49.036.500 |
| 17/4/2026 | 21,44 | 21,66 | +3,64% | 21,11 | 21,99 | 21,61 | 21,66 | 21,67 | 175 | 63.334.100 |
| 16/4/2026 | 20,99 | 20,90 | -0,95% | 20,90 | 21,56 | 21,24 | 20,90 | 20,93 | 116 | 26.980.100 |
| 15/4/2026 | 21,69 | 21,10 | -2,68% | 21,00 | 21,80 | 21,26 | 21,08 | 21,10 | 166 | 49.978.500 |
| 14/4/2026 | 22,14 | 21,68 | -0,91% | 21,15 | 22,14 | 21,49 | 21,29 | 21,71 | 217 | 64.255.400 |
| 13/4/2026 | 20,91 | 21,88 | +2,53% | 20,79 | 22,24 | 21,79 | 21,82 | 21,89 | 448 | 143.602.600 |
| 10/4/2026 | 20,83 | 21,34 | +2,40% | 20,75 | 21,47 | 21,01 | 21,34 | 21,35 | 196 | 54.438.400 |
| 9/4/2026 | 20,67 | 20,84 | -0,76% | 20,67 | 21,26 | 21,05 | 20,83 | 20,84 | 170 | 50.318.100 |
| 8/4/2026 | 20,76 | 21,00 | +2,94% | 20,49 | 21,09 | 20,78 | 20,83 | 21,00 | 191 | 54.450.100 |
| 7/4/2026 | 20,88 | 20,40 | -1,02% | 20,25 | 21,30 | 20,53 | 20,39 | 20,40 | 133 | 36.146.800 |
| 6/4/2026 | 21,48 | 20,61 | -3,92% | 20,34 | 21,52 | 20,74 | 20,61 | 20,67 | 325 | 112.835.600 |
| 2/4/2026 | 21,38 | 21,45 | +0,28% | 20,61 | 21,81 | 21,30 | 21,30 | 21,45 | 178 | 57.091.100 |
| 1/4/2026 | 20,41 | 21,39 | +4,85% | 20,41 | 21,39 | 20,99 | 20,96 | 21,39 | 260 | 72.429.500 |
| 31/3/2026 | 20,39 | 20,40 | +0,05% | 20,09 | 20,85 | 20,53 | 20,38 | 20,40 | 395 | 112.520.300 |
| 30/3/2026 | 20,54 | 20,39 | -0,78% | 20,00 | 20,78 | 20,41 | 20,29 | 20,39 | 340 | 108.610.400 |
| 27/3/2026 | 20,40 | 20,55 | +0,74% | 20,31 | 20,71 | 20,47 | 20,55 | 20,60 | 98 | 33.775.700 |
| 26/3/2026 | 20,29 | 20,40 | -0,05% | 20,16 | 20,55 | 20,38 | 20,40 | 20,46 | 119 | 32.620.100 |
| 25/3/2026 | 20,21 | 20,41 | +1,14% | 20,17 | 20,61 | 20,33 | 20,34 | 20,41 | 119 | 35.588.400 |
| 24/3/2026 | 19,97 | 20,18 | +0,90% | 19,54 | 20,18 | 19,84 | 19,97 | 20,18 | 192 | 59.549.000 |
| 23/3/2026 | 20,70 | 20,00 | -3,43% | 19,87 | 20,75 | 20,15 | 20,00 | 20,03 | 291 | 115.891.400 |
| 20/3/2026 | 20,12 | 20,71 | +2,07% | 20,08 | 20,71 | 20,30 | 20,10 | 20,71 | 140 | 46.081.900 |
| 19/3/2026 | 20,19 | 20,29 | +0,64% | 19,77 | 20,40 | 20,01 | 20,29 | 20,34 | 188 | 68.254.900 |
| 18/3/2026 | 20,59 | 20,16 | -2,09% | 20,14 | 20,69 | 20,30 | 20,16 | 20,17 | 138 | 38.991.100 |
| 17/3/2026 | 19,91 | 20,59 | +4,52% | 19,90 | 20,82 | 20,41 | 20,59 | 20,70 | 142 | 58.393.800 |
| 16/3/2026 | 19,73 | 19,70 | +0,61% | 19,70 | 20,17 | 19,89 | 19,70 | 19,91 | 204 | 61.076.500 |
| 13/3/2026 | 20,60 | 19,58 | -4,21% | 19,50 | 20,99 | 20,00 | 19,58 | 19,74 | 204 | 53.609.800 |
| 12/3/2026 | 20,69 | 20,44 | -0,49% | 19,87 | 20,69 | 20,15 | 20,28 | 20,44 | 168 | 75.380.500 |
| 11/3/2026 | 20,35 | 20,54 | -0,24% | 20,25 | 20,56 | 20,40 | 20,29 | 20,57 | 220 | 73.255.200 |
| 10/3/2026 | 20,64 | 20,59 | -0,15% | 20,41 | 20,95 | 20,71 | 20,59 | 20,68 | 255 | 77.255.000 |
| 9/3/2026 | 20,54 | 20,62 | -0,67% | 19,97 | 20,76 | 20,33 | 20,62 | 20,69 | 184 | 54.704.900 |
| 6/3/2026 | 21,22 | 20,76 | -3,08% | 20,58 | 21,22 | 20,81 | 20,52 | 20,76 | 186 | 52.670.500 |
| 5/3/2026 | 21,51 | 21,42 | -1,83% | 21,09 | 21,81 | 21,36 | 21,08 | 21,50 | 140 | 40.174.000 |