EUCATEX ON More Historical Data - EUCA3 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Eucatex Sa Ind Com (EUCA3)
Eucatex Sa Ind Com (EUCA3) Historical

EUCA3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	16.52	-0.08	-0.48%	16.55	16.55	16.52	200
Jan 02 2025	16.60	-0.39	-2.30%	16.60	16.60	16.60	100
Dec 30 2024	16.99	0.78	4.81%	16.99	16.99	16.99	100
Dec 27 2024	16.21	-0.04	-0.25%	16.20	16.25	16.20	400
Dec 26 2024	16.25	-0.45	-2.69%	16.25	16.25	16.25	100
Dec 23 2024	16.70	0.00	0.00%	16.77	16.77	16.70	700
Dec 20 2024	16.70	0.00	0.00%	16.70	16.71	16.70	900
Dec 19 2024	16.70	0.00	0.00%	16.70	16.70	16.70	0
Dec 18 2024	16.70	0.00	0.00%	16.70	16.70	16.70	200
Dec 17 2024	16.70	0.00	0.00%	16.70	16.70	16.70	0
Dec 16 2024	16.70	-0.02	-0.12%	16.72	16.72	16.70	1,900
Dec 13 2024	16.72	0.00	0.00%	16.75	16.75	16.72	300
Dec 12 2024	16.72	0.00	0.00%	16.72	16.72	16.72	0
Dec 11 2024	16.72	0.00	0.00%	16.72	16.72	16.72	0
Dec 10 2024	16.72	-0.03	-0.18%	16.75	16.75	16.72	300
Dec 09 2024	16.75	0.05	0.30%	16.75	16.75	16.75	100
Dec 06 2024	16.70	-0.10	-0.60%	16.80	16.80	16.70	1,100
Dec 05 2024	16.80	-0.22	-1.29%	16.80	16.80	16.80	100
Dec 04 2024	17.02	0.02	0.12%	16.80	17.02	16.80	2,400
Dec 03 2024	17.00	0.00	0.00%	17.00	17.00	17.00	600
Dec 02 2024	17.00	0.24	1.43%	17.00	17.05	17.00	300
Nov 29 2024	16.76	0.00	0.00%	16.76	16.76	16.76	0
Nov 28 2024	16.76	-0.19	-1.12%	16.80	16.80	16.76	200
Nov 27 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Nov 26 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Nov 25 2024	16.95	-0.15	-0.88%	17.59	17.59	16.95	300
Nov 22 2024	17.10	1.10	6.88%	16.69	17.10	16.60	1,900
Nov 21 2024	16.00	0.00	0.00%	15.72	16.00	15.72	600
Nov 19 2024	16.00	0.00	0.00%	16.00	16.00	16.00	0
Nov 18 2024	16.00	0.00	0.00%	16.00	16.00	16.00	0
Nov 14 2024	16.00	0.00	0.00%	15.96	16.50	15.96	2,600
Nov 13 2024	16.00	-0.39	-2.38%	15.96	16.10	15.96	300
Nov 12 2024	16.39	0.00	0.00%	16.37	16.39	16.37	800
Nov 11 2024	16.39	0.44	2.76%	16.07	16.39	16.07	600
Nov 08 2024	15.95	-0.15	-0.93%	15.76	15.95	15.75	300
Nov 07 2024	16.10	0.00	0.00%	16.10	16.10	16.10	0
Nov 06 2024	16.10	0.00	0.00%	16.10	16.10	16.10	0
Nov 05 2024	16.10	0.34	2.16%	16.09	16.10	16.09	1,000
Nov 04 2024	15.76	0.00	0.00%	15.76	15.76	15.76	100
Nov 01 2024	15.76	0.00	0.00%	15.76	15.76	15.76	0
Oct 31 2024	15.76	-0.34	-2.11%	15.76	15.76	15.76	200
Oct 30 2024	16.10	0.10	0.63%	16.10	16.10	16.10	100
Oct 29 2024	16.00	0.30	1.91%	15.74	16.00	15.74	2,000
Oct 28 2024	15.70	-0.60	-3.68%	16.28	16.28	15.70	1,500
Oct 25 2024	16.30	0.00	0.00%	15.88	16.30	15.88	200
Oct 24 2024	16.30	0.00	0.00%	16.30	16.30	16.30	300
Oct 23 2024	16.30	0.02	0.12%	16.10	16.30	16.01	1,300
Oct 22 2024	16.28	-0.62	-3.67%	16.28	16.28	16.28	100
Oct 21 2024	16.90	-0.20	-1.17%	16.51	16.90	16.51	200
Oct 18 2024	17.10	1.37	8.71%	17.10	17.10	16.80	1,900
Oct 17 2024	15.73	-0.43	-2.66%	15.77	15.77	15.73	1,000
Oct 16 2024	16.16	0.01	0.06%	16.16	16.16	16.16	200
Oct 15 2024	16.15	0.00	0.00%	16.30	16.30	16.15	400
Oct 14 2024	16.15	-0.05	-0.31%	16.20	16.20	16.15	300
Oct 11 2024	16.20	0.04	0.25%	16.20	16.20	16.20	100
Oct 10 2024	16.16	-1.11	-6.43%	16.16	16.16	16.16	100
Oct 09 2024	17.27	0.00	0.00%	17.27	17.27	17.27	0
Oct 08 2024	17.27	0.22	1.29%	17.00	17.27	17.00	300
Oct 07 2024	17.05	0.00	0.00%	17.05	17.05	17.05	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions