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.
EUCA4F - EUCATEX - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 20,81 | 21,34 | +2,20% | 20,68 | 21,34 | 21,12 | 20,90 | 21,52 | 214 | 2.034.678 |
| 3/9/2026 | 21,56 | 20,88 | -2,20% | 20,71 | 21,82 | 21,15 | 20,88 | 21,24 | 473 | 3.481.637 |
| 2/9/2026 | 20,87 | 21,35 | +1,86% | 20,86 | 21,54 | 21,28 | 21,02 | 21,35 | 292 | 2.579.253 |
| 1/9/2026 | 20,92 | 20,96 | -1,09% | 20,66 | 21,57 | 21,18 | 20,96 | 21,06 | 733 | 5.083.903 |
| 31/8/2026 | 21,08 | 21,19 | -0,24% | 20,91 | 21,25 | 21,10 | 20,92 | 21,18 | 75 | 2.306.404 |
| 28/8/2026 | 21,54 | 21,24 | -1,76% | 21,01 | 21,74 | 21,29 | 21,14 | 21,24 | 141 | 2.132.024 |
| 27/8/2026 | 21,12 | 21,62 | +1,22% | 20,94 | 21,72 | 21,32 | 21,29 | 21,61 | 54 | 2.239.387 |
| 26/8/2026 | 20,00 | 21,36 | -0,33% | 20,00 | 21,73 | 21,40 | 21,08 | 21,39 | 77 | 2.356.450 |
| 25/8/2026 | 20,85 | 21,43 | +4,54% | 20,85 | 21,57 | 21,28 | 20,94 | 21,43 | 55 | 1.685.448 |
| 24/8/2026 | 19,80 | 20,50 | +1,43% | 19,80 | 20,63 | 20,32 | 20,18 | 20,64 | 121 | 2.370.244 |
| 21/8/2026 | 19,99 | 20,21 | +2,43% | 19,44 | 20,21 | 19,82 | 19,82 | 20,21 | 144 | 1.795.751 |
| 20/8/2026 | 19,59 | 19,73 | +1,86% | 19,30 | 19,90 | 19,53 | 19,30 | 19,90 | 89 | 2.545.865 |
| 19/8/2026 | 20,34 | 19,37 | -5,00% | 19,05 | 20,99 | 19,60 | 19,05 | 19,37 | 263 | 3.407.975 |
| 18/8/2026 | 20,15 | 20,39 | +1,95% | 20,00 | 20,54 | 20,25 | 20,00 | 20,39 | 74 | 2.817.585 |
| 17/8/2026 | 20,69 | 20,00 | -2,15% | 19,74 | 20,73 | 20,23 | 20,00 | 20,29 | 232 | 2.822.377 |
| 14/8/2026 | 20,10 | 20,44 | -1,68% | 19,95 | 21,26 | 20,27 | 20,09 | 20,43 | 181 | 2.315.910 |
| 13/8/2026 | 20,73 | 20,79 | -2,62% | 20,09 | 20,79 | 20,44 | 20,53 | 20,79 | 133 | 2.858.335 |
| 12/8/2026 | 21,82 | 21,35 | -2,82% | 19,50 | 21,98 | 20,92 | 20,00 | 21,39 | 198 | 3.799.690 |
| 11/8/2026 | 22,39 | 21,97 | -2,74% | 21,55 | 22,60 | 21,99 | 21,55 | 21,97 | 271 | 3.019.283 |
| 10/8/2026 | 22,89 | 22,59 | -0,70% | 22,33 | 22,89 | 22,48 | 22,37 | 22,59 | 97 | 1.402.978 |
| 7/8/2026 | 22,89 | 22,75 | -1,43% | 22,43 | 22,89 | 22,61 | 22,42 | 22,74 | 132 | 2.550.680 |
| 6/8/2026 | 23,47 | 23,08 | -1,79% | 22,61 | 23,47 | 22,92 | 23,01 | 23,18 | 80 | 2.867.713 |
| 5/8/2026 | 23,50 | 23,50 | +0,04% | 23,06 | 23,84 | 23,42 | 23,01 | 23,50 | 117 | 3.026.609 |
| 4/8/2026 | 23,30 | 23,49 | +0,86% | 22,87 | 23,49 | 23,20 | 23,12 | 23,50 | 83 | 2.503.849 |
| 3/8/2026 | 23,00 | 23,29 | +2,01% | 22,54 | 23,30 | 22,87 | 22,94 | 23,30 | 64 | 2.214.645 |
| 31/7/2026 | 22,61 | 22,83 | +2,15% | 22,61 | 22,96 | 22,77 | 22,61 | 22,82 | 43 | 1.794.710 |
| 30/7/2026 | 22,89 | 22,35 | -1,37% | 22,12 | 22,90 | 22,50 | 22,20 | 22,76 | 73 | 1.786.870 |
| 29/7/2026 | 22,00 | 22,66 | +2,12% | 22,00 | 22,88 | 22,41 | 22,36 | 22,85 | 137 | 3.169.116 |
| 28/7/2026 | 22,17 | 22,19 | +0,14% | 22,02 | 23,55 | 22,44 | 22,24 | 22,38 | 229 | 3.357.541 |
| 27/7/2026 | 21,76 | 22,16 | -0,23% | 21,54 | 22,28 | 21,81 | 21,62 | 22,18 | 207 | 2.855.913 |
| 24/7/2026 | 21,50 | 22,21 | +2,30% | 21,50 | 22,21 | 21,81 | 21,66 | 22,21 | 63 | 1.635.998 |
| 23/7/2026 | 21,75 | 21,71 | -0,91% | 21,49 | 22,14 | 21,69 | 21,71 | 21,97 | 275 | 3.817.669 |
| 22/7/2026 | 21,90 | 21,91 | -0,90% | 21,86 | 22,29 | 21,96 | 21,86 | 21,92 | 89 | 3.483.996 |
| 21/7/2026 | 22,24 | 22,11 | -2,56% | 21,76 | 22,65 | 22,13 | 21,78 | 22,11 | 132 | 2.069.171 |
| 20/7/2026 | 22,29 | 22,69 | +0,49% | 22,29 | 23,13 | 22,60 | 22,44 | 22,69 | 237 | 3.187.765 |
| 17/7/2026 | 23,79 | 22,58 | -1,70% | 22,37 | 23,79 | 22,60 | 22,38 | 22,58 | 91 | 1.625.507 |
| 16/7/2026 | 22,88 | 22,97 | -2,67% | 22,46 | 23,81 | 23,11 | 22,70 | 23,11 | 154 | 3.534.425 |
| 15/7/2026 | 23,60 | 23,60 | -0,21% | 23,08 | 23,60 | 23,35 | 23,14 | 23,60 | 177 | 2.623.019 |
| 14/7/2026 | 23,61 | 23,65 | +1,20% | 23,06 | 23,77 | 23,37 | 23,37 | 23,65 | 230 | 3.436.685 |
| 13/7/2026 | 23,51 | 23,37 | -0,43% | 22,82 | 23,51 | 23,09 | 23,15 | 23,48 | 131 | 5.132.208 |
| 10/7/2026 | 23,38 | 23,47 | +1,69% | 22,90 | 24,00 | 23,22 | 23,01 | 23,47 | 106 | 2.903.461 |
| 9/7/2026 | 23,40 | 23,08 | +1,58% | 22,87 | 23,72 | 23,22 | 23,08 | 23,38 | 67 | 2.961.118 |
| 8/7/2026 | 22,93 | 22,72 | -2,20% | 22,62 | 23,54 | 22,99 | 22,72 | 23,06 | 125 | 3.579.690 |
| 7/7/2026 | 23,77 | 23,23 | -3,13% | 22,91 | 24,69 | 23,25 | 22,96 | 23,24 | 106 | 3.883.832 |
| 6/7/2026 | 24,61 | 23,98 | -0,75% | 23,15 | 24,61 | 23,73 | 23,36 | 24,53 | 60 | 1.851.512 |
| 3/7/2026 | 23,49 | 24,16 | +4,41% | 23,34 | 24,67 | 23,97 | 23,46 | 24,17 | 89 | 2.440.367 |
| 2/7/2026 | 23,76 | 23,14 | -3,34% | 23,14 | 23,89 | 23,53 | 23,15 | 23,77 | 79 | 2.323.366 |
| 1/7/2026 | 23,80 | 23,94 | -0,87% | 23,35 | 24,04 | 23,67 | 23,54 | 23,94 | 149 | 3.918.336 |
| 30/6/2026 | 24,26 | 24,15 | +0,04% | 23,76 | 24,40 | 24,11 | 23,76 | 24,15 | 73 | 2.609.093 |
| 29/6/2026 | 24,14 | 24,14 | 0,00% | 23,38 | 24,21 | 23,64 | 23,60 | 24,14 | 99 | 2.402.173 |
| 26/6/2026 | 23,91 | 24,14 | +1,51% | 23,85 | 24,38 | 24,13 | 23,90 | 24,14 | 60 | 1.826.995 |
| 25/6/2026 | 23,65 | 23,78 | +1,45% | 23,46 | 24,36 | 23,80 | 23,78 | 24,13 | 62 | 1.856.449 |
| 24/6/2026 | 23,06 | 23,44 | +0,21% | 23,06 | 23,88 | 23,43 | 23,44 | 23,96 | 70 | 1.643.107 |
| 23/6/2026 | 23,72 | 23,39 | -2,13% | 23,16 | 23,75 | 23,39 | 23,43 | 23,73 | 65 | 1.670.668 |
| 22/6/2026 | 26,99 | 23,90 | -13,06% | 23,64 | 26,99 | 24,17 | 23,62 | 24,26 | 61 | 1.571.400 |
| 19/6/2026 | 25,99 | 27,49 | +9,26% | 24,00 | 27,49 | 24,73 | 24,50 | 27,49 | 86 | 1.708.990 |
| 18/6/2026 | 25,50 | 25,16 | -1,26% | 25,16 | 25,60 | 25,38 | 25,00 | 25,58 | 32 | 799.668 |
| 17/6/2026 | 26,00 | 25,48 | -2,41% | 25,26 | 26,83 | 25,71 | 25,10 | 25,48 | 225 | 4.414.850 |
| 16/6/2026 | 27,01 | 26,11 | -3,33% | 26,02 | 27,24 | 26,59 | 26,01 | 26,44 | 222 | 4.109.232 |
| 15/6/2026 | 25,80 | 27,01 | +3,84% | 25,80 | 27,39 | 26,61 | 26,52 | 27,01 | 90 | 3.071.272 |
| 12/6/2026 | 25,65 | 26,01 | +0,08% | 25,42 | 26,43 | 25,74 | 25,41 | 26,01 | 69 | 2.896.419 |
| 11/6/2026 | 25,27 | 25,99 | +4,25% | 25,10 | 26,00 | 25,63 | 25,70 | 26,00 | 179 | 2.404.832 |
| 10/6/2026 | 25,58 | 24,93 | -2,00% | 24,80 | 25,58 | 25,18 | 24,93 | 25,12 | 168 | 3.382.431 |
| 9/6/2026 | 25,30 | 25,44 | +1,03% | 24,78 | 25,54 | 25,21 | 25,32 | 25,44 | 227 | 3.166.605 |
| 8/6/2026 | 25,35 | 25,18 | -1,45% | 24,71 | 25,35 | 25,08 | 24,85 | 25,18 | 96 | 3.112.476 |
| 5/6/2026 | 25,70 | 25,55 | -2,18% | 25,00 | 25,95 | 25,43 | 25,33 | 25,96 | 163 | 3.934.421 |
| 3/6/2026 | 25,93 | 26,12 | -1,28% | 25,71 | 27,00 | 26,17 | 25,70 | 26,12 | 87 | 3.151.587 |
| 2/6/2026 | 26,99 | 26,46 | -0,68% | 25,96 | 26,99 | 26,51 | 26,18 | 26,70 | 86 | 3.327.770 |
| 1/6/2026 | 27,45 | 26,64 | -2,92% | 26,60 | 27,78 | 27,14 | 26,63 | 26,91 | 302 | 4.777.261 |
| 29/5/2026 | 27,50 | 27,44 | -0,18% | 27,12 | 27,84 | 27,38 | 27,30 | 27,44 | 66 | 2.859.271 |
| 28/5/2026 | 27,55 | 27,49 | +0,11% | 27,39 | 27,81 | 27,59 | 27,36 | 27,96 | 44 | 1.553.515 |
| 27/5/2026 | 27,66 | 27,46 | +0,04% | 27,44 | 28,13 | 27,60 | 27,45 | 27,76 | 80 | 2.945.240 |
| 26/5/2026 | 27,28 | 27,45 | +1,78% | 26,85 | 28,50 | 27,26 | 27,02 | 27,45 | 61 | 1.922.276 |
| 25/5/2026 | 27,15 | 26,97 | -0,11% | 26,71 | 27,61 | 27,04 | 26,97 | 27,10 | 135 | 5.347.132 |
| 22/5/2026 | 27,15 | 27,00 | +0,93% | 26,74 | 27,52 | 27,09 | 27,00 | 27,43 | 46 | 1.880.727 |
| 21/5/2026 | 27,00 | 26,75 | -1,11% | 26,53 | 27,58 | 26,96 | 26,75 | 27,02 | 94 | 3.097.986 |
| 20/5/2026 | 26,69 | 27,05 | +2,62% | 26,41 | 27,05 | 26,69 | 26,70 | 27,05 | 75 | 3.368.672 |
| 19/5/2026 | 25,47 | 26,36 | +1,42% | 25,17 | 26,99 | 25,86 | 26,36 | 26,75 | 159 | 5.847.366 |
| 18/5/2026 | 26,41 | 25,99 | -1,37% | 25,00 | 26,76 | 25,57 | 25,44 | 25,99 | 174 | 5.780.169 |
| 15/5/2026 | 25,26 | 26,35 | +3,86% | 25,26 | 26,49 | 25,69 | 25,66 | 26,36 | 314 | 5.832.827 |
| 14/5/2026 | 24,98 | 25,37 | +1,28% | 24,78 | 25,86 | 25,29 | 25,37 | 25,40 | 352 | 9.007.828 |
| 13/5/2026 | 23,37 | 25,05 | +8,82% | 22,92 | 26,50 | 24,41 | 24,16 | 25,05 | 402 | 8.884.796 |
| 12/5/2026 | 22,73 | 23,02 | +1,63% | 22,36 | 23,86 | 22,79 | 23,02 | 23,51 | 157 | 3.468.850 |
| 11/5/2026 | 22,70 | 22,65 | -1,86% | 22,11 | 22,85 | 22,56 | 22,65 | 22,78 | 246 | 3.080.372 |
| 8/5/2026 | 22,40 | 23,08 | +5,68% | 22,15 | 23,66 | 22,77 | 22,75 | 23,08 | 256 | 3.530.786 |
| 7/5/2026 | 21,55 | 21,84 | +1,30% | 21,42 | 22,40 | 21,73 | 21,84 | 22,39 | 191 | 2.282.447 |
| 6/5/2026 | 21,40 | 21,56 | +0,61% | 20,95 | 21,63 | 21,29 | 21,16 | 21,55 | 424 | 6.170.482 |
| 5/5/2026 | 21,00 | 21,43 | +3,08% | 20,79 | 21,45 | 21,06 | 21,07 | 21,43 | 234 | 3.948.344 |
| 4/5/2026 | 21,05 | 20,79 | -2,03% | 20,79 | 21,35 | 21,07 | 20,79 | 21,29 | 292 | 4.195.928 |
| 30/4/2026 | 20,97 | 21,22 | +2,07% | 20,71 | 21,68 | 20,89 | 20,75 | 21,23 | 483 | 6.516.359 |
| 29/4/2026 | 20,53 | 20,79 | +0,53% | 20,18 | 20,85 | 20,52 | 20,73 | 20,79 | 199 | 3.328.530 |
| 28/4/2026 | 20,44 | 20,68 | -0,48% | 20,17 | 20,68 | 20,53 | 20,41 | 20,68 | 148 | 2.508.942 |
| 27/4/2026 | 21,20 | 20,78 | -1,00% | 20,49 | 21,28 | 20,92 | 20,50 | 20,78 | 143 | 2.507.307 |
| 24/4/2026 | 20,75 | 20,99 | -0,19% | 20,73 | 20,99 | 20,83 | 20,73 | 21,04 | 36 | 1.154.478 |
| 23/4/2026 | 20,90 | 21,03 | -1,82% | 20,79 | 21,19 | 21,00 | 20,70 | 21,03 | 46 | 1.182.432 |
| 22/4/2026 | 21,57 | 21,42 | +0,28% | 20,84 | 21,57 | 21,10 | 21,28 | 21,80 | 88 | 2.429.155 |
| 20/4/2026 | 21,40 | 21,36 | +0,05% | 21,20 | 21,81 | 21,38 | 21,20 | 21,36 | 50 | 1.144.066 |
| 17/4/2026 | 20,72 | 21,35 | -0,51% | 20,72 | 21,88 | 21,44 | 21,35 | 21,65 | 275 | 4.752.737 |
| 16/4/2026 | 21,40 | 21,46 | +0,66% | 21,10 | 21,75 | 21,39 | 21,11 | 21,46 | 184 | 3.647.795 |
| 15/4/2026 | 21,81 | 21,32 | -0,05% | 21,10 | 21,82 | 21,40 | 21,32 | 21,83 | 77 | 2.082.681 |
| 14/4/2026 | 22,39 | 21,33 | -2,16% | 21,21 | 22,39 | 21,47 | 21,30 | 21,83 | 148 | 2.987.344 |
| 13/4/2026 | 20,79 | 21,80 | +1,30% | 20,79 | 22,20 | 21,68 | 21,70 | 21,80 | 115 | 2.764.214 |
| 10/4/2026 | 21,68 | 21,52 | +0,61% | 20,77 | 21,68 | 21,12 | 21,18 | 21,53 | 125 | 2.418.261 |
| 9/4/2026 | 21,11 | 21,39 | +3,03% | 20,77 | 21,40 | 21,09 | 21,40 | 21,47 | 128 | 2.767.280 |
| 8/4/2026 | 21,20 | 20,76 | -0,57% | 20,51 | 21,20 | 20,76 | 20,75 | 21,00 | 49 | 1.575.741 |
| 7/4/2026 | 20,82 | 20,88 | +1,36% | 20,24 | 21,00 | 20,76 | 20,57 | 20,88 | 233 | 4.696.949 |
| 6/4/2026 | 21,01 | 20,60 | -4,94% | 20,43 | 21,45 | 20,86 | 20,59 | 21,00 | 71 | 2.211.268 |
| 2/4/2026 | 21,58 | 21,67 | +1,40% | 20,70 | 21,70 | 21,38 | 21,16 | 21,77 | 75 | 3.228.884 |
| 1/4/2026 | 20,85 | 21,37 | +4,65% | 20,44 | 21,43 | 21,10 | 20,87 | 21,35 | 734 | 3.982.816 |
| 31/3/2026 | 20,47 | 20,42 | -0,97% | 19,93 | 20,88 | 20,54 | 20,41 | 20,53 | 72 | 2.187.561 |
| 30/3/2026 | 20,18 | 20,62 | +0,15% | 20,18 | 20,79 | 20,42 | 20,36 | 20,62 | 85 | 2.410.271 |
| 27/3/2026 | 20,22 | 20,59 | -0,24% | 20,22 | 20,64 | 20,52 | 20,35 | 20,60 | 43 | 839.607 |
| 26/3/2026 | 19,93 | 20,64 | +0,93% | 19,93 | 20,67 | 20,43 | 20,32 | 20,65 | 55 | 1.477.252 |
| 25/3/2026 | 20,10 | 20,45 | +2,56% | 20,10 | 20,49 | 20,31 | 20,28 | 20,50 | 105 | 1.901.549 |
| 24/3/2026 | 19,96 | 19,94 | -1,24% | 19,60 | 20,25 | 19,85 | 19,93 | 20,24 | 129 | 2.136.057 |
| 23/3/2026 | 20,93 | 20,19 | -0,93% | 19,91 | 20,99 | 20,25 | 20,00 | 20,44 | 100 | 2.380.083 |
| 20/3/2026 | 20,57 | 20,38 | -0,44% | 20,04 | 20,62 | 20,32 | 20,14 | 20,39 | 60 | 1.772.533 |
| 19/3/2026 | 20,00 | 20,47 | +1,54% | 19,75 | 20,47 | 20,15 | 20,06 | 20,40 | 222 | 4.603.323 |
| 18/3/2026 | 20,17 | 20,16 | -1,99% | 20,14 | 20,67 | 20,39 | 20,16 | 20,42 | 196 | 1.798.487 |
| 17/3/2026 | 19,58 | 20,57 | +3,11% | 19,58 | 20,87 | 20,40 | 20,41 | 20,86 | 101 | 2.783.766 |
| 16/3/2026 | 20,03 | 19,95 | -0,60% | 19,76 | 20,19 | 19,97 | 19,75 | 20,02 | 82 | 2.155.167 |
| 13/3/2026 | 19,61 | 20,07 | +0,25% | 19,58 | 20,84 | 20,24 | 19,54 | 20,07 | 84 | 2.430.843 |
| 12/3/2026 | 20,56 | 20,02 | -1,86% | 19,84 | 20,56 | 20,07 | 20,00 | 20,37 | 83 | 2.310.076 |
| 11/3/2026 | 20,76 | 20,40 | -2,25% | 20,26 | 20,76 | 20,40 | 20,40 | 20,63 | 77 | 1.938.521 |
| 10/3/2026 | 20,62 | 20,87 | -0,10% | 20,45 | 21,04 | 20,69 | 20,87 | 20,96 | 76 | 2.376.174 |
| 9/3/2026 | 21,18 | 20,89 | -0,38% | 20,00 | 21,42 | 20,36 | 20,52 | 20,77 | 114 | 2.329.308 |
| 6/3/2026 | 21,41 | 20,97 | -2,69% | 20,58 | 21,41 | 20,91 | 20,76 | 21,10 | 117 | 2.894.287 |
| 5/3/2026 | 22,00 | 21,55 | -1,42% | 21,04 | 22,00 | 21,47 | 21,31 | 21,61 | 86 | 2.469.433 |