Eucatex Sa Ind Com (EUCA4)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 2.78911564626 | 14.7 | 15.35 | 14.13 | 59020 | 14.60870552 | PR |
| 4 | 1.51 | 11.1029411765 | 13.6 | 15.35 | 13.25 | 86337 | 14.10596074 | PR |
| 12 | -2.26 | -13.0109383995 | 17.37 | 17.67 | 13.01 | 96763 | 14.92814722 | PR |
| 26 | -0.64 | -4.06349206349 | 15.75 | 18.17 | 13.01 | 86895 | 15.8963028 | PR |
| 52 | 4.04 | 36.495031617 | 11.07 | 18.17 | 10.61 | 64320 | 15.04126779 | PR |
| 156 | 4.58 | 43.4947768281 | 10.53 | 18.17 | 6.33 | 66756 | 11.21387528 | PR |
| 260 | 10.82 | 252.214452214 | 4.29 | 18.17 | 3.02 | 88968 | 9.47379335 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 15.25 | 0.46 | 3.11 | 14.6 | 15.25 | 14.6 | 43300 |
| 1718746200 | 14.79 | 0.19 | 1.30 | 14.65 | 15.08 | 14.62 | 53700 |
| 1718659800 | 14.6 | 0.29 | 2.03 | 14.33 | 15.19 | 14.13 | 59300 |
| 1718400600 | 14.31 | -0.09 | -0.63 | 14.31 | 14.6 | 14.27 | 89100 |
| 1718314200 | 14.4 | -0.45 | -3.03 | 14.7 | 14.82 | 14.4 | 49700 |
| 1718227800 | 14.85 | -0.18 | -1.20 | 15.02 | 15.04 | 14.76 | 26800 |
| 1718141400 | 15.03 | 0.47 | 3.23 | 14.5 | 15.1 | 14.5 | 64600 |
| 1718055000 | 14.56 | 0 | 0.00 | 14.57 | 14.96 | 14.23 | 64400 |
| 1717795800 | 14.56 | 0.31 | 2.18 | 14.17 | 14.72 | 14.16 | 69200 |
| 1717709400 | 14.25 | 0.38 | 2.74 | 13.86 | 14.54 | 13.86 | 94600 |
| 1717622940 | 13.87 | 0.11 | 0.80 | 13.65 | 13.88 | 13.65 | 74000 |
| 1717536600 | 13.76 | 0.16 | 1.18 | 13.78 | 14.03 | 13.25 | 192000 |
| 1717450200 | 13.6 | -0.07 | -0.51 | 13.6 | 13.86 | 13.47 | 231600 |
| 1717191000 | 13.67 | -0.25 | -1.80 | 13.77 | 13.88 | 13.66 | 89100 |
| 1717018140 | 13.92 | -0.22 | -1.56 | 14.03 | 14.03 | 13.75 | 106500 |
| 1716931740 | 14.14 | -0.06 | -0.42 | 14.16 | 14.37 | 13.92 | 78700 |
| 1716845340 | 14.2 | 0.38 | 2.75 | 13.87 | 14.34 | 13.86 | 96800 |
| 1716586200 | 13.82 | 0.09 | 0.66 | 13.98 | 13.98 | 13.76 | 52000 |
| 1716499800 | 13.73 | 0.07 | 0.51 | 13.6 | 13.75 | 13.5 | 105000 |
| 1716413340 | 13.66 | -0.51 | -3.60 | 14.11 | 14.13 | 13.6 | 74800 |
| 1716327000 | 14.17 | 0.07 | 0.50 | 14.15 | 14.2 | 13.97 | 29500 |
| 1716240600 | 14.1 | 0.3 | 2.17 | 13.8 | 14.26 | 13.79 | 37300 |
| 1715981400 | 13.8 | 0.29 | 2.15 | 13.47 | 14.08 | 13.44 | 205800 |
| 1715895000 | 13.51 | -0.42 | -3.02 | 14.02 | 14.02 | 13.18 | 115500 |
| 1715808600 | 13.93 | 0.2 | 1.46 | 13.67 | 13.99 | 13.01 | 235900 |
| 1715722200 | 13.73 | 0.03 | 0.22 | 13.97 | 13.97 | 13.45 | 120600 |
| 1715635800 | 13.7 | -0.32 | -2.28 | 14.19 | 14.32 | 13.45 | 163700 |
| 1715376600 | 14.02 | -0.33 | -2.30 | 14.19 | 14.35 | 13.8 | 182800 |
| 1715290140 | 14.35 | -1.42 | -9.00 | 15.72 | 15.72 | 13.69 | 352300 |
| 1715203800 | 15.77 | 0.07 | 0.45 | 15.24 | 15.77 | 15.24 | 36700 |
| 1715117400 | 15.7 | 0.15 | 0.96 | 15.45 | 15.7 | 15.31 | 28200 |
| 1715031000 | 15.55 | -0.15 | -0.96 | 15.68 | 15.77 | 15.45 | 41100 |
| 1714771800 | 15.7 | 0.08 | 0.51 | 15.55 | 15.8 | 15.34 | 106500 |
| 1714685400 | 15.62 | 0.38 | 2.49 | 15.59 | 15.62 | 14.9 | 94700 |
| 1714512600 | 15.24 | -0.76 | -4.75 | 15.9 | 15.9 | 15.23 | 54100 |
| 1714426200 | 16 | -0.3 | -1.84 | 16.379999 | 16.379999 | 15.5 | 38500 |
| 1714167000 | 16.3 | 0.86 | 5.57 | 15.61 | 16.34 | 15.3 | 59600 |
| 1714080540 | 15.44 | 0.01 | 0.06 | 15.39 | 15.45 | 14.98 | 62100 |
| 1713994200 | 15.43 | 0.36 | 2.39 | 15.07 | 15.47 | 14.97 | 57100 |
| 1713907800 | 15.07 | -0.23 | -1.50 | 15.25 | 15.27 | 14.8 | 118200 |
| 1713821340 | 15.3 | -0.88 | -5.44 | 16.16 | 16.16 | 15.24 | 127700 |
| 1713562200 | 16.18 | 0.93 | 6.10 | 15.37 | 16.18 | 15.32 | 83900 |
| 1713475800 | 15.25 | -1.04 | -6.38 | 15.9 | 15.92 | 14.81 | 159300 |
| 1713389400 | 16.29 | 0.5 | 3.17 | 16.329999 | 16.329999 | 15.47 | 39700 |
| 1713302940 | 15.79 | -0.61 | -3.72 | 16.26 | 16.309999 | 15.46 | 116500 |
| 1713216600 | 16.399999 | -0.72 | -4.21 | 17.16 | 17.16 | 16.239999 | 131700 |
| 1712957400 | 17.12 | -0.18 | -1.04 | 17.41 | 17.41 | 16.68 | 88200 |
| 1712870940 | 17.3 | 0.57 | 3.41 | 16.78 | 17.36 | 16.73 | 65400 |
| 1712784540 | 16.73 | -0.67 | -3.85 | 17.42 | 17.43 | 16.62 | 83700 |
| 1712698140 | 17.4 | 0.45 | 2.65 | 17.25 | 17.48 | 16.87 | 82400 |
| 1712611740 | 16.95 | 0.53 | 3.23 | 16.81 | 17.2 | 16.57 | 70500 |
| 1712352600 | 16.42 | -0.47 | -2.78 | 16.73 | 16.87 | 16.399999 | 67100 |
| 1712266140 | 16.89 | 0.28 | 1.69 | 16.6 | 16.97 | 16.6 | 30300 |
| 1712179740 | 16.61 | 0.11 | 0.67 | 16.579999 | 16.69 | 16.27 | 52700 |
| 1712093400 | 16.5 | 0.16 | 0.98 | 16.3 | 16.54 | 15.98 | 173400 |
| 1712006940 | 16.34 | -0.91 | -5.28 | 17.5 | 17.67 | 16.12 | 204000 |
| 1711661400 | 17.25 | 0.24 | 1.41 | 17.37 | 17.37 | 16.64 | 83600 |
| 1711574940 | 17.01 | -0.09 | -0.53 | 17.08 | 17.27 | 16.9 | 125600 |
| 1711488540 | 17.1 | 0.06 | 0.35 | 17.24 | 17.35 | 17.03 | 60400 |
| 1711402140 | 17.04 | 0.08 | 0.47 | 16.96 | 17.27 | 16.87 | 114200 |
| 1711143000 | 16.96 | 0.14 | 0.83 | 17.11 | 17.23 | 16.579999 | 128000 |
| 1711056600 | 16.82 | -0.77 | -4.38 | 17.63 | 17.68 | 16.82 | 176200 |
| 1710970200 | 17.59 | 0.32 | 1.85 | 17.32 | 17.59 | 17.15 | 71500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
