O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
17/4/2025 12,80 12,81 +1,67% 12,58 13,00 12,69 12,63 12,81 312 9.428.570
16/4/2025 12,45 12,60 +0,40% 12,45 12,78 12,62 12,60 12,73 81 1.894.307
15/4/2025 12,48 12,55 +2,53% 12,30 12,62 12,44 12,31 12,55 75 1.072.892
14/4/2025 12,33 12,24 +1,16% 12,15 12,47 12,28 12,24 12,48 46 599.721
11/4/2025 12,34 12,10 -1,14% 12,10 12,35 12,20 12,09 12,37 40 526.131
10/4/2025 12,41 12,24 -1,37% 12,20 12,41 12,25 12,24 12,34 43 692.666
9/4/2025 12,17 12,41 +3,24% 12,01 12,42 12,16 12,25 12,41 37 682.245
8/4/2025 12,00 12,02 -0,66% 12,00 12,39 12,24 12,02 12,24 44 1.048.181
7/4/2025 11,87 12,10 -0,17% 11,81 12,17 12,01 12,00 12,11 33 767.842
4/4/2025 12,30 12,12 -1,54% 11,90 12,30 11,98 11,90 12,16 100 1.409.972
3/4/2025 12,31 12,31 -0,40% 12,13 12,44 12,31 12,31 12,47 29 626.901
2/4/2025 12,30 12,36 +0,24% 12,21 12,46 12,35 12,28 12,36 46 490.410
1/4/2025 12,11 12,33 +0,41% 12,11 12,33 12,25 12,22 12,32 49 1.198.584
31/3/2025 12,08 12,28 -0,16% 12,08 12,31 12,15 12,10 12,28 98 1.076.077
28/3/2025 12,33 12,30 +1,57% 11,88 12,36 12,13 12,07 12,32 59 960.976
27/3/2025 12,43 12,11 -1,86% 11,97 12,76 12,27 12,11 12,31 114 1.858.541
26/3/2025 13,00 12,34 -5,08% 12,19 13,01 12,40 12,34 12,51 143 1.940.972
25/3/2025 12,66 13,00 +2,85% 12,66 13,19 12,90 12,89 13,08 67 904.832
24/3/2025 12,70 12,64 -2,02% 12,49 12,90 12,64 12,60 12,81 42 853.239
21/3/2025 12,70 12,90 -0,15% 12,60 12,96 12,74 12,70 12,90 50 755.863
20/3/2025 13,43 12,92 -2,27% 12,80 13,53 13,17 12,86 13,15 67 1.480.951
19/3/2025 13,06 13,22 -0,23% 13,06 13,55 13,36 13,22 13,46 319 3.917.649
18/3/2025 13,20 13,25 -0,08% 13,07 13,57 13,23 13,20 13,55 115 3.556.988
17/3/2025 13,02 13,26 +1,84% 12,70 13,37 12,97 13,26 13,35 159 1.722.731
14/3/2025 12,64 13,02 +3,42% 12,56 13,02 12,85 12,78 13,02 200 6.019.095
13/3/2025 12,59 12,59 +0,64% 12,50 12,67 12,57 12,51 12,59 43 597.230
12/3/2025 12,75 12,51 -1,50% 12,51 12,76 12,62 12,51 12,53 36 525.093
11/3/2025 12,92 12,70 -0,39% 12,54 12,92 12,67 12,65 12,70 39 973.242
10/3/2025 12,97 12,75 -2,00% 12,70 13,04 12,81 12,72 12,98 509 5.919.408
7/3/2025 12,66 13,01 +2,85% 12,61 13,01 12,71 12,79 13,03 72 1.373.707
6/3/2025 12,50 12,65 -0,47% 12,44 12,82 12,68 12,60 12,79 75 1.289.774
5/3/2025 12,27 12,71 +3,59% 12,15 12,71 12,39 12,20 12,72 31 843.986
28/2/2025 12,58 12,27 -1,45% 12,15 12,58 12,26 12,10 12,27 130 1.667.426
27/2/2025 12,93 12,45 -4,67% 12,34 13,11 12,65 12,29 12,45 182 2.184.740
26/2/2025 13,22 13,06 -1,80% 12,90 13,31 13,04 12,93 13,20 70 752.872
25/2/2025 13,28 13,30 +0,99% 13,08 13,45 13,26 13,06 13,30 32 582.164
24/2/2025 13,26 13,17 -2,37% 13,16 13,44 13,25 13,17 13,39 28 527.620
21/2/2025 13,37 13,49 +0,97% 13,33 13,49 13,38 13,33 13,49 24 402.775
20/2/2025 13,66 13,36 +0,07% 13,36 13,66 13,47 13,36 13,44 36 355.755
19/2/2025 13,50 13,35 -1,40% 13,35 13,55 13,42 13,35 13,53 29 914.031
18/2/2025 13,62 13,54 -2,59% 13,50 13,91 13,71 13,42 13,80 45 862.397
17/2/2025 13,48 13,90 +2,81% 13,48 13,90 13,67 13,38 13,90 85 756.172
14/2/2025 13,35 13,52 +1,35% 13,35 13,52 13,39 13,34 13,52 28 306.732
13/2/2025 13,36 13,34 -0,07% 13,34 13,54 13,42 13,34 13,53 59 774.902
12/2/2025 13,45 13,35 -0,30% 13,34 13,52 13,44 13,35 13,48 23 762.436
11/2/2025 13,44 13,39 -0,81% 13,36 13,55 13,41 13,41 13,55 34 556.727
10/2/2025 13,33 13,50 +0,15% 13,33 13,50 13,40 13,39 13,50 41 730.367
7/2/2025 13,40 13,48 +2,04% 13,31 13,53 13,46 13,34 13,48 151 1.820.074
6/2/2025 13,34 13,21 -1,42% 13,21 13,47 13,34 13,22 13,47 32 603.250
5/2/2025 13,44 13,40 +0,75% 13,27 13,50 13,39 13,40 13,45 53 956.636
4/2/2025 13,38 13,30 +0,30% 13,30 13,47 13,38 13,30 13,37 21 429.656
3/2/2025 13,33 13,26 -1,12% 13,26 13,54 13,41 13,24 13,48 65 886.806
31/1/2025 13,57 13,41 -2,19% 13,32 13,66 13,47 13,30 13,41 46 1.174.998
30/1/2025 13,32 13,71 +1,93% 13,30 13,71 13,46 13,33 13,71 37 918.059
29/1/2025 13,68 13,45 +0,37% 13,31 13,70 13,48 13,30 13,55 30 570.234
28/1/2025 13,65 13,40 -0,74% 13,40 13,85 13,58 13,40 13,61 111 1.496.013
27/1/2025 13,26 13,50 +0,67% 13,26 13,80 13,60 13,50 13,65 220 2.524.455
24/1/2025 13,51 13,41 +0,37% 13,41 13,65 13,48 13,39 13,52 103 601.530
23/1/2025 13,32 13,36 -0,60% 13,23 13,51 13,38 13,36 13,51 59 1.082.735
22/1/2025 13,74 13,44 -0,07% 13,20 13,74 13,33 13,20 13,33 69 1.180.007
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

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.