Eucatex Sa Ind Com (EUCA3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 15.78 | -0.62 | -3.78 | 16.07 | 16.07 | 15.78 | 26 |
| 1721943000 | 16.399999 | 0.22 | 1.36 | 16.26 | 16.399999 | 16.26 | 24 |
| 1721856600 | 16.18 | -0.5 | -3.00 | 16.5 | 16.5 | 15.89 | 74 |
| 1721770140 | 16.68 | -0.16 | -0.95 | 16.82 | 16.82 | 16.68 | 54 |
| 1721683800 | 16.84 | 0.79 | 4.92 | 16.26 | 16.84 | 16.079999 | 118 |
| 1721424600 | 16.05 | -0.7 | -4.18 | 16.649999 | 16.649999 | 16.01 | 137 |
| 1721338200 | 16.75 | -0.76 | -4.34 | 16.52 | 16.75 | 16.3 | 131 |
| 1721251800 | 17.51 | 0.81 | 4.85 | 17.29 | 17.51 | 17.27 | 181 |
| 1721165340 | 16.7 | 0.41 | 2.52 | 16.329999 | 17.29 | 16 | 74 |
| 1721079000 | 16.29 | 0.2 | 1.24 | 16.29 | 16.96 | 16.29 | 76 |
| 1720819800 | 16.09 | -0.11 | -0.68 | 16.51 | 16.94 | 15.97 | 10 |
| 1720733400 | 16.2 | 0.17 | 1.06 | 16.2 | 16.2 | 15.82 | 60 |
| 1720647000 | 16.03 | 0.19 | 1.20 | 16.02 | 16.03 | 16.02 | 9 |
| 1720560540 | 15.84 | -0.08 | -0.50 | 16.059999 | 16.059999 | 15.84 | 30 |
| 1720474200 | 15.92 | -0.4 | -2.45 | 16 | 16.32 | 15.81 | 184 |
| 1720215000 | 16.32 | -0.65 | -3.83 | 16.97 | 17 | 16.14 | 68 |
| 1720128540 | 16.97 | 1.81 | 11.94 | 16.69 | 16.97 | 15.4 | 50 |
| 1720042200 | 15.16 | -0.22 | -1.43 | 15.43 | 16.75 | 15 | 350 |
| 1719955800 | 15.38 | 0.24 | 1.59 | 15.2 | 15.38 | 15.19 | 61 |
| 1719869400 | 15.14 | -0.11 | -0.72 | 15.36 | 15.36 | 15.14 | 22 |
| 1719610200 | 15.25 | -0.44 | -2.80 | 15.74 | 15.74 | 15.15 | 33 |
| 1719523800 | 15.69 | 0.32 | 2.08 | 15.42 | 15.7 | 15.42 | 12 |
| 1719437400 | 15.37 | 0.51 | 3.43 | 15.24 | 15.48 | 15.1 | 94 |
| 1719351000 | 14.86 | -0.34 | -2.24 | 15.75 | 15.75 | 14.86 | 85 |
| 1719264600 | 15.2 | 0.02 | 0.13 | 15.2 | 16.16 | 15.18 | 62 |
| 1719005400 | 15.18 | 0.03 | 0.20 | 15.2 | 15.67 | 14.35 | 249 |
| 1718918940 | 15.15 | -0.05 | -0.33 | 15.2 | 15.65 | 15.13 | 136 |
| 1718832540 | 15.2 | 0.2 | 1.33 | 15 | 15.2 | 14.73 | 74 |
| 1718746200 | 15 | 0 | 0.00 | 14.38 | 15 | 14.37 | 47 |
| 1718659800 | 15 | 0.01 | 0.07 | 15.19 | 15.22 | 14.9 | 50 |
| 1718400600 | 14.99 | -0.22 | -1.45 | 15.2 | 15.2 | 14.99 | 25 |
| 1718314200 | 15.21 | -0.08 | -0.52 | 15.21 | 15.37 | 15.2 | 19 |
| 1718227800 | 15.29 | 0.27 | 1.80 | 15.63 | 15.64 | 15.29 | 15 |
| 1718141400 | 15.02 | 0.01 | 0.07 | 14.91 | 15.65 | 14.91 | 55 |
| 1718055000 | 15.01 | -0.18 | -1.18 | 15.07 | 15.07 | 15.01 | 59 |
| 1717795800 | 15.19 | 0.24 | 1.61 | 14.93 | 15.23 | 14.93 | 45 |
| 1717709400 | 14.95 | 0.07 | 0.47 | 14.95 | 14.97 | 14.76 | 113 |
| 1717622940 | 14.88 | 0.06 | 0.40 | 15.56 | 15.56 | 14.72 | 97 |
| 1717536600 | 14.82 | -0.28 | -1.85 | 14.99 | 15 | 14.82 | 60 |
| 1717450200 | 15.1 | 0.27 | 1.82 | 14.94 | 15.25 | 14.84 | 104 |
| 1717191000 | 14.83 | -0.12 | -0.80 | 14.95 | 14.98 | 14.71 | 127 |
| 1717018140 | 14.95 | 0.25 | 1.70 | 14.95 | 14.95 | 14.95 | 1 |
| 1716931740 | 14.7 | -0.65 | -4.23 | 14.26 | 14.71 | 14.26 | 72 |
| 1716845340 | 15.35 | 0.3 | 1.99 | 15.96 | 15.96 | 14.6 | 199 |
| 1716586200 | 15.05 | 0.03 | 0.20 | 15.05 | 15.54 | 14.81 | 170 |
| 1716499800 | 15.02 | 0.08 | 0.54 | 15 | 15.02 | 14.27 | 237 |
| 1716413340 | 14.94 | -0.02 | -0.13 | 15.72 | 15.72 | 14.33 | 117 |
| 1716327000 | 14.96 | -0.76 | -4.83 | 15.74 | 15.74 | 14.94 | 142 |
| 1716240600 | 15.72 | -0.02 | -0.13 | 15.74 | 15.74 | 14.92 | 57 |
| 1715981400 | 15.74 | 0.02 | 0.13 | 14.7 | 15.74 | 14.67 | 82 |
| 1715895000 | 15.72 | 0.93 | 6.29 | 14.78 | 15.72 | 14.55 | 72 |
| 1715808600 | 14.79 | -0.01 | -0.07 | 14.76 | 14.99 | 14.23 | 185 |
| 1715722200 | 14.8 | -0.2 | -1.33 | 15.01 | 15.37 | 14.72 | 283 |
| 1715635800 | 15 | -0.59 | -3.78 | 15.27 | 15.69 | 15 | 188 |
| 1715376600 | 15.59 | 0.47 | 3.11 | 15.73 | 15.73 | 15.39 | 20 |
| 1715290140 | 15.12 | -0.72 | -4.55 | 15.64 | 15.82 | 15.12 | 380 |
| 1715203800 | 15.84 | 0.04 | 0.25 | 15.86 | 15.86 | 15.83 | 60 |
| 1715117400 | 15.8 | -0.1 | -0.63 | 15.94 | 15.94 | 15.8 | 65 |
| 1715031000 | 15.9 | 0.19 | 1.21 | 15.74 | 15.93 | 15.59 | 45 |
| 1714771800 | 15.71 | 0.21 | 1.35 | 15.5 | 16.02 | 15.4 | 144 |
| 1714685400 | 15.5 | -0.25 | -1.59 | 15.75 | 15.95 | 15.5 | 98 |
| 1714512600 | 15.75 | 0.34 | 2.21 | 15.67 | 16.19 | 15.66 | 148 |
| 1714426200 | 15.41 | -0.82 | -5.05 | 16.37 | 17.08 | 15.4 | 510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
