Eucatex Sa Ind Com (EUCA3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.606060606061 | 16.5 | 16.5 | 16.4 | 167 | 16.48 | CS |
| 4 | 0.13 | 0.79901659496 | 16.27 | 16.97 | 15.33 | 240 | 16.16708333 | CS |
| 12 | -0.6 | -3.52941176471 | 17 | 17.05 | 14.56 | 447 | 16.49894737 | CS |
| 26 | -0.25 | -1.5015015015 | 16.65 | 17.97 | 14.56 | 616 | 16.63270522 | CS |
| 52 | -0.18 | -1.08564535585 | 16.58 | 17.97 | 14.3 | 1058 | 16.67411443 | CS |
| 156 | 2.7 | 19.7080291971 | 13.7 | 19.49 | 9.24 | 3060 | 13.42582245 | CS |
| 260 | -6.1 | -27.1111111111 | 22.5 | 55 | 9.24 | 5123 | 18.37321226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173340 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1740086940 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1740000540 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1739914140 | 16.399999 | -0.1 | -0.61 | 16.399999 | 16.399999 | 16.399999 | 100 |
| 1739827800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 200 |
| 1739568600 | 16.5 | -0.47 | -2.77 | 16.5 | 16.5 | 16.5 | 200 |
| 1739482140 | 16.97 | 0.97 | 6.06 | 16.97 | 16.97 | 16.97 | 200 |
| 1739395740 | 16 | 0 | 0.00 | 15.61 | 16 | 15.61 | 400 |
| 1739309400 | 16 | 0.49 | 3.16 | 15.5 | 16 | 15.5 | 500 |
| 1739222940 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1738963740 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1738877340 | 15.51 | -0.5 | -3.12 | 15.33 | 15.51 | 15.33 | 200 |
| 1738790940 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1738704540 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1738618140 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1738358940 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1738272540 | 16.01 | 0.45 | 2.89 | 16.01 | 16.01 | 16.01 | 100 |
| 1738186200 | 15.56 | -0.71 | -4.36 | 15.56 | 15.56 | 15.56 | 100 |
| 1738099740 | 16.27 | 0 | 0.00 | 16.27 | 16.27 | 16.27 | 0 |
| 1738013340 | 16.27 | 0.97 | 6.34 | 16.27 | 16.29 | 16.27 | 400 |
| 1737754200 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1737667800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1737581400 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1737495000 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 100 |
| 1737408600 | 15.3 | 0.1 | 0.66 | 15.19 | 15.3 | 15.19 | 200 |
| 1737149340 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1737062940 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 100 |
| 1736976540 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1736890140 | 15.2 | 0.64 | 4.40 | 15.19 | 15.2 | 15.19 | 300 |
| 1736803740 | 14.56 | -0.64 | -4.21 | 14.56 | 14.56 | 14.56 | 100 |
| 1736544540 | 15.2 | -1.3 | -7.88 | 15 | 15.2 | 15 | 700 |
| 1736458140 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1736371740 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1736285340 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1736198940 | 16.5 | -0.02 | -0.12 | 16.559999 | 16.57 | 16.5 | 1500 |
| 1735939740 | 16.52 | -0.08 | -0.48 | 16.55 | 16.55 | 16.52 | 200 |
| 1735853400 | 16.6 | -0.39 | -2.30 | 16.6 | 16.6 | 16.6 | 100 |
| 1735594200 | 16.99 | 0.78 | 4.81 | 16.99 | 16.99 | 16.99 | 100 |
| 1735334940 | 16.21 | -0.04 | -0.25 | 16.2 | 16.25 | 16.2 | 400 |
| 1735248540 | 16.25 | -0.45 | -2.69 | 16.25 | 16.25 | 16.25 | 100 |
| 1734989340 | 16.7 | 0 | 0.00 | 16.77 | 16.77 | 16.7 | 700 |
| 1734730200 | 16.7 | 0 | 0.00 | 16.7 | 16.71 | 16.7 | 900 |
| 1734643800 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1734557400 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 200 |
| 1734470940 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1734384540 | 16.7 | -0.02 | -0.12 | 16.719999 | 16.719999 | 16.7 | 1900 |
| 1734125340 | 16.719999 | 0 | 0.00 | 16.75 | 16.75 | 16.719999 | 300 |
| 1734038940 | 16.719999 | 0 | 0.00 | 16.719999 | 16.719999 | 16.719999 | 0 |
| 1733952540 | 16.719999 | 0 | 0.00 | 16.719999 | 16.719999 | 16.719999 | 0 |
| 1733866140 | 16.719999 | -0.03 | -0.18 | 16.75 | 16.75 | 16.719999 | 300 |
| 1733779740 | 16.75 | 0.05 | 0.30 | 16.75 | 16.75 | 16.75 | 100 |
| 1733520600 | 16.7 | -0.1 | -0.60 | 16.8 | 16.8 | 16.7 | 1100 |
| 1733434200 | 16.8 | -0.22 | -1.29 | 16.8 | 16.8 | 16.8 | 100 |
| 1733347800 | 17.02 | 0.02 | 0.12 | 16.8 | 17.02 | 16.8 | 2400 |
| 1733261340 | 17 | 0 | 0.00 | 17 | 17 | 17 | 600 |
| 1733174940 | 17 | 0.24 | 1.43 | 17 | 17.05 | 17 | 300 |
| 1732915800 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1732829400 | 16.76 | -0.19 | -1.12 | 16.8 | 16.8 | 16.76 | 200 |
| 1732742940 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1732656540 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1732570140 | 16.95 | -0.15 | -0.88 | 17.59 | 17.59 | 16.95 | 300 |
| 1732310940 | 17.1 | 1.1 | 6.88 | 16.69 | 17.1 | 16.6 | 1900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
