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.

EUCA4F - EUCATEX - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,20 13,45 +0,30% 13,20 13,51 13,34 13,20 13,45 155 1.731.674
20/1/2025 13,99 13,41 -1,18% 13,18 13,99 13,42 13,18 13,41 268 2.371.546
17/1/2025 13,80 13,57 +0,22% 13,36 13,80 13,48 13,31 13,57 30 556.964
16/1/2025 13,70 13,54 -1,67% 13,28 13,71 13,42 13,30 13,59 55 589.494
15/1/2025 13,59 13,77 +2,99% 13,34 13,77 13,51 13,54 13,77 31 654.205
14/1/2025 13,33 13,37 +0,30% 13,08 13,39 13,29 13,12 13,37 264 2.748.620
13/1/2025 13,52 13,33 +0,30% 13,25 13,68 13,47 13,17 13,33 401 3.741.407
10/1/2025 14,07 13,29 -1,77% 13,10 14,07 13,36 13,29 13,52 459 5.643.887
9/1/2025 13,55 13,53 +1,20% 13,06 13,68 13,29 13,26 13,60 640 7.878.864
8/1/2025 13,30 13,37 +2,14% 13,01 13,53 13,36 13,28 13,52 262 3.071.570
7/1/2025 13,20 13,09 -4,66% 12,50 13,27 12,98 13,09 13,22 172 2.984.326
6/1/2025 13,35 13,73 +2,62% 13,35 13,89 13,64 13,61 13,73 228 2.579.720
3/1/2025 13,89 13,38 -3,67% 13,38 13,89 13,59 13,36 13,38 213 4.577.892
2/1/2025 13,85 13,89 -0,57% 13,65 14,45 13,91 13,83 13,89 894 12.340.399
30/12/2024 13,79 13,97 +2,34% 13,66 13,97 13,82 13,72 13,97 830 9.637.665
27/12/2024 13,83 13,65 -2,50% 13,65 13,96 13,82 13,65 13,80 62 920.659
26/12/2024 14,11 14,00 +2,49% 13,52 14,16 13,89 13,81 14,00 789 8.978.974
23/12/2024 13,71 13,66 -0,29% 13,50 14,06 13,84 13,55 13,83 472 4.978.702
20/12/2024 13,51 13,70 +2,70% 13,22 13,90 13,44 13,46 13,90 1.460 17.386.795
19/12/2024 13,69 13,34 -2,06% 13,34 13,69 13,47 13,34 13,48 708 7.310.093
18/12/2024 13,61 13,62 -0,80% 13,40 13,90 13,72 13,38 13,62 2.854 31.185.024
17/12/2024 13,64 13,73 -0,65% 13,64 14,09 13,91 13,63 13,90 425 5.071.937
16/12/2024 13,98 13,82 -1,22% 13,64 14,04 13,83 13,64 13,82 1.664 18.378.072
13/12/2024 13,98 13,99 -0,50% 13,80 14,10 13,98 13,79 13,99 201 3.383.826
12/12/2024 14,34 14,06 -0,64% 13,93 14,59 14,27 13,92 14,15 2.096 25.676.667
11/12/2024 14,02 14,15 +1,14% 13,79 14,22 14,02 13,96 14,15 1.327 25.802.977
10/12/2024 14,48 13,99 +1,89% 13,68 14,48 13,94 13,81 13,99 567 28.723.942
9/12/2024 13,53 13,73 +0,81% 13,53 14,29 13,82 13,73 13,97 466 19.371.192
6/12/2024 13,80 13,62 -0,95% 13,62 13,99 13,76 13,62 13,69 507 19.256.952
5/12/2024 13,50 13,75 +0,88% 13,40 13,91 13,59 13,57 13,75 705 25.331.473
4/12/2024 13,54 13,63 -0,58% 13,52 13,70 13,61 13,52 13,66 723 24.117.847
3/12/2024 13,89 13,71 +1,18% 13,53 13,94 13,77 13,62 13,71 553 23.046.986
2/12/2024 13,44 13,55 +0,74% 13,35 13,72 13,47 13,55 13,72 179 4.045.973
29/11/2024 13,99 13,45 -1,82% 13,45 13,99 13,61 13,45 13,68 84 1.455.067
28/11/2024 14,19 13,70 -2,49% 13,55 14,19 13,91 13,55 13,70 231 5.149.701
27/11/2024 14,21 14,05 -1,20% 13,90 14,21 14,08 13,91 14,05 182 5.839.264
26/11/2024 14,54 14,22 +0,85% 13,98 14,54 14,11 14,01 14,13 598 18.472.275
25/11/2024 14,02 14,10 -1,47% 13,95 14,35 14,18 14,01 14,14 326 9.900.830
22/11/2024 14,29 14,31 +2,80% 13,93 14,31 14,03 14,04 14,30 103 2.750.408
21/11/2024 14,01 13,92 -0,93% 13,87 14,15 13,99 13,89 14,29 59 1.593.091
19/11/2024 14,03 14,05 +2,11% 13,85 14,13 13,95 13,87 14,00 57 1.234.823
18/11/2024 14,39 13,76 -2,13% 13,76 14,40 13,94 13,76 13,95 66 1.328.798
14/11/2024 14,39 14,06 +0,57% 13,91 14,39 13,99 13,91 14,06 51 977.917
13/11/2024 14,05 13,98 -1,27% 13,95 14,18 14,04 13,98 14,13 80 1.730.656
12/11/2024 14,38 14,16 +0,21% 13,88 14,38 14,06 14,09 14,22 55 1.671.824
11/11/2024 14,00 14,13 -1,05% 13,91 14,16 14,05 13,90 14,13 150 4.092.708
8/11/2024 14,39 14,28 +1,93% 13,91 14,39 14,11 14,02 14,28 57 1.922.494
7/11/2024 14,20 14,01 0,00% 14,01 14,54 14,24 14,03 14,50 90 2.050.537
6/11/2024 14,20 14,01 -0,50% 14,01 14,51 14,26 14,01 14,32 174 5.234.818
5/11/2024 14,27 14,08 -1,12% 13,96 14,28 14,12 13,97 14,08 129 3.353.473
4/11/2024 14,39 14,24 -0,56% 14,06 14,39 14,19 14,10 14,24 73 1.789.523
1/11/2024 14,35 14,32 -1,24% 14,14 14,35 14,22 14,16 14,32 84 1.755.359
31/10/2024 14,45 14,50 -1,02% 14,30 14,70 14,47 14,29 14,50 59 1.621.519
30/10/2024 14,40 14,65 +1,95% 14,40 14,65 14,50 14,41 14,65 57 2.008.480
29/10/2024 14,31 14,37 -0,21% 14,31 14,70 14,55 14,37 14,58 107 3.251.201
28/10/2024 14,46 14,40 -0,35% 14,20 14,53 14,45 14,40 14,57 289 9.369.407
25/10/2024 14,41 14,45 -0,14% 14,32 14,59 14,45 14,45 14,86 214 4.854.062
24/10/2024 14,24 14,47 -0,48% 14,24 14,51 14,40 14,30 14,47 97 2.903.096
23/10/2024 14,50 14,54 +1,32% 14,27 14,54 14,40 14,31 14,54 208 7.552.765
22/10/2024 14,40 14,35 -0,76% 14,27 14,59 14,39 14,34 14,35 98 2.234.757
21/10/2024 14,95 14,46 -3,34% 14,28 14,95 14,64 14,32 14,46 256 8.541.848
18/10/2024 15,15 14,96 -0,27% 14,70 15,15 14,80 14,78 14,96 179 5.194.824
17/10/2024 15,35 15,00 -1,38% 14,83 15,35 14,99 14,81 15,00 76 2.314.056
16/10/2024 15,24 15,21 +1,06% 14,97 15,24 15,10 14,99 15,21 118 3.666.612
15/10/2024 14,80 15,05 +0,40% 14,80 15,11 14,97 14,95 15,05 104 3.560.347
14/10/2024 14,79 14,99 -0,07% 14,65 15,19 14,99 14,91 14,99 118 3.516.796
11/10/2024 15,50 15,00 -0,60% 14,79 15,50 15,10 14,91 15,00 87 2.774.640
10/10/2024 15,24 15,09 -1,76% 14,96 15,30 15,16 15,02 15,26 158 3.249.133
9/10/2024 15,60 15,36 -2,78% 15,36 15,80 15,65 15,29 15,51 165 6.008.252
8/10/2024 16,00 15,80 +0,70% 15,60 16,12 15,80 15,52 15,80 328 13.166.066
7/10/2024 15,27 15,69 +1,42% 15,27 15,79 15,62 15,49 15,75 326 12.775.298
4/10/2024 15,58 15,47 +0,13% 15,19 15,70 15,54 15,28 15,70 314 12.481.063
3/10/2024 15,34 15,45 -0,19% 15,34 15,57 15,52 15,45 15,59 171 5.520.434
2/10/2024 15,37 15,48 -0,64% 15,37 15,78 15,65 15,48 15,66 371 16.384.186
1/10/2024 15,58 15,58 +0,26% 15,42 15,66 15,55 15,50 15,70 77 2.375.424
30/9/2024 15,29 15,54 -1,96% 15,29 15,70 15,60 15,44 15,54 259 10.864.625
26/9/2024 15,12 15,85 +2,06% 15,12 15,85 15,51 15,50 15,85 597 29.646.410
25/9/2024 15,54 15,53 -1,52% 15,40 15,89 15,70 15,40 15,53 119 4.309.250
24/9/2024 15,56 15,77 +0,96% 15,55 15,80 15,68 15,60 15,77 207 7.980.137
23/9/2024 15,55 15,62 -1,39% 15,53 15,78 15,69 15,55 15,62 173 6.012.426
20/9/2024 16,50 15,84 -4,23% 15,59 16,50 16,21 15,63 15,84 419 17.974.974
19/9/2024 16,25 16,54 +0,43% 16,25 16,62 16,49 16,31 16,54 743 32.914.202
18/9/2024 16,28 16,47 +1,23% 16,11 16,47 16,26 16,19 16,47 383 15.967.313
17/9/2024 16,53 16,27 -0,67% 16,12 16,53 16,27 16,27 16,34 351 11.367.800
16/9/2024 16,25 16,38 +1,87% 16,11 16,38 16,23 16,16 16,38 583 20.753.809
13/9/2024 16,03 16,08 -1,11% 16,03 16,27 16,14 16,03 16,14 54 1.356.144
12/9/2024 16,20 16,26 +0,25% 16,03 16,41 16,31 16,03 16,37 401 15.852.859
11/9/2024 16,65 16,22 -2,58% 15,96 16,65 16,37 16,21 16,40 316 11.889.543
10/9/2024 16,77 16,65 +0,30% 16,15 16,77 16,45 16,45 16,65 194 6.170.546
9/9/2024 16,27 16,60 +2,60% 16,05 16,60 16,25 16,59 16,60 507 18.998.990
6/9/2024 16,09 16,18 +1,31% 15,99 16,28 16,13 15,93 16,18 345 18.258.763
5/9/2024 15,69 15,97 -0,06% 15,69 16,36 15,95 15,97 16,01 663 30.789.342
4/9/2024 15,60 15,98 +1,65% 15,57 16,13 15,83 15,92 15,98 478 23.332.143
3/9/2024 15,44 15,72 +2,08% 15,44 15,75 15,62 15,46 15,72 218 9.834.405
2/9/2024 15,69 15,40 +0,06% 15,40 15,69 15,48 15,40 15,55 257 11.096.125
30/8/2024 15,51 15,39 -2,10% 15,39 15,91 15,78 15,32 15,39 291 11.430.620
29/8/2024 15,75 15,72 -0,44% 15,70 15,92 15,77 15,70 15,86 242 9.391.033
28/8/2024 15,81 15,79 -1,07% 15,70 15,92 15,84 15,75 15,91 388 17.629.444
27/8/2024 16,13 15,96 -0,93% 15,85 16,25 16,06 15,90 16,10 445 20.439.468
26/8/2024 15,90 16,11 +0,75% 15,70 16,18 15,83 16,11 16,19 389 14.690.718
23/8/2024 15,57 15,99 +2,17% 15,48 15,99 15,65 15,83 15,98 212 7.414.541
22/8/2024 15,85 15,65 -0,82% 15,39 15,85 15,66 15,46 15,65 351 19.401.981
21/8/2024 15,58 15,78 +2,00% 15,57 15,89 15,66 15,59 15,76 386 24.525.742
20/8/2024 15,85 15,47 -1,59% 15,47 15,85 15,74 15,47 15,66 762 38.833.879
19/8/2024 15,52 15,72 +2,34% 15,30 15,79 15,40 15,63 15,89 652 26.101.781
16/8/2024 15,60 15,36 -2,91% 15,36 15,80 15,62 15,34 15,50 375 12.242.760
15/8/2024 15,14 15,82 +4,15% 15,11 15,93 15,31 15,53 15,93 209 7.280.088
14/8/2024 15,01 15,19 0,00% 14,97 15,34 15,07 15,12 15,19 693 24.982.007
13/8/2024 15,12 15,19 +0,93% 14,88 15,19 15,04 14,92 15,19 458 17.686.516
12/8/2024 15,44 15,05 -1,44% 14,80 15,60 15,40 15,05 15,12 776 25.851.062
9/8/2024 15,15 15,27 +0,33% 15,00 15,55 15,09 15,27 15,49 740 31.480.066
8/8/2024 14,79 15,22 +1,60% 14,70 15,22 14,77 14,93 15,24 437 12.816.974
7/8/2024 14,62 14,98 +1,22% 14,62 15,01 14,76 14,73 15,02 388 12.230.400
6/8/2024 14,56 14,80 +0,82% 14,56 14,99 14,71 14,80 14,94 546 15.275.247
5/8/2024 14,50 14,68 -2,72% 14,30 14,85 14,60 14,55 14,69 172 4.149.938
2/8/2024 15,35 15,09 -2,27% 14,83 15,39 15,23 14,98 15,09 257 6.705.142
1/8/2024 15,98 15,44 -0,06% 15,18 15,98 15,35 15,20 15,44 59 1.491.224
31/7/2024 15,13 15,45 +2,12% 15,00 15,45 15,20 15,27 15,45 121 1.814.013
30/7/2024 15,54 15,13 -2,32% 15,02 15,54 15,18 15,13 15,43 35 1.230.104
29/7/2024 15,65 15,49 +0,85% 15,20 15,65 15,27 15,39 15,49 63 1.553.306
26/7/2024 15,11 15,36 +0,46% 15,11 15,63 15,42 15,27 15,48 25 962.723
25/7/2024 15,36 15,29 -0,65% 15,23 15,50 15,30 15,29 15,50 64 1.626.666
24/7/2024 15,84 15,39 -2,96% 14,97 15,85 15,39 15,10 15,45 93 2.557.537
23/7/2024 16,00 15,86 -1,49% 15,81 16,18 16,09 15,81 16,18 210 6.715.534
22/7/2024 16,08 16,10 +0,88% 16,00 16,26 16,12 16,10 16,25 200 4.993.340

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.