Eucatex Sa Ind Com (EUCA4)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 4.47284345048 | 15.65 | 16.47 | 15.31 | 48660 | 16.08823674 | PR |
| 4 | 1.7 | 11.6040955631 | 14.65 | 16.47 | 14.6 | 46695 | 15.39420923 | PR |
| 12 | 1.1 | 7.2131147541 | 15.25 | 16.47 | 13.01 | 80902 | 14.50794685 | PR |
| 26 | -0.94 | -5.43666859456 | 17.29 | 18.17 | 13.01 | 79738 | 15.72064632 | PR |
| 52 | 4.46 | 37.5105130362 | 11.89 | 18.17 | 11.78 | 64562 | 15.24777288 | PR |
| 156 | 6.66 | 68.7306501548 | 9.69 | 18.17 | 6.33 | 64541 | 11.3419298 | PR |
| 260 | 11.48 | 235.728952772 | 4.87 | 18.17 | 3.02 | 88569 | 9.56673997 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 16.35 | 0.17 | 1.05 | 16.14 | 16.35 | 16.01 | 19500 |
| 1721079000 | 16.18 | -0.17 | -1.04 | 16.35 | 16.43 | 15.94 | 61200 |
| 1720819800 | 16.35 | 0.14 | 0.86 | 16.14 | 16.37 | 15.99 | 19700 |
| 1720733400 | 16.21 | 0.23 | 1.44 | 16.41 | 16.41 | 15.9 | 62300 |
| 1720647000 | 15.98 | 0.38 | 2.44 | 15.61 | 16.469999 | 15.53 | 80300 |
| 1720560540 | 15.6 | 0.07 | 0.45 | 15.65 | 15.65 | 15.31 | 19800 |
| 1720474200 | 15.53 | -0.02 | -0.13 | 15.41 | 15.65 | 15.2 | 45500 |
| 1720215000 | 15.55 | -0.39 | -2.45 | 15.94 | 15.94 | 15.42 | 46500 |
| 1720128540 | 15.94 | 0.68 | 4.46 | 15.26 | 15.94 | 15.15 | 47400 |
| 1720042200 | 15.26 | 0.04 | 0.26 | 15.27 | 15.41 | 15.06 | 18900 |
| 1719955800 | 15.22 | 0.3 | 2.01 | 15.08 | 15.24 | 14.8 | 63900 |
| 1719869400 | 14.92 | -0.07 | -0.47 | 15.05 | 15.24 | 14.87 | 41300 |
| 1719610200 | 14.99 | -0.48 | -3.10 | 15.27 | 15.42 | 14.9 | 58300 |
| 1719523800 | 15.47 | 0.67 | 4.53 | 14.96 | 15.47 | 14.8 | 58000 |
| 1719437400 | 14.8 | -0.21 | -1.40 | 14.98 | 15.14 | 14.8 | 21400 |
| 1719351000 | 15.01 | 0.23 | 1.56 | 15.15 | 15.46 | 14.73 | 40300 |
| 1719264600 | 14.78 | 0.05 | 0.34 | 14.72 | 15.31 | 14.7 | 83400 |
| 1719005400 | 14.73 | -0.33 | -2.19 | 15.01 | 15.11 | 14.68 | 44400 |
| 1718918940 | 15.06 | -0.19 | -1.25 | 15.29 | 15.35 | 15.04 | 24300 |
| 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 | 14.35 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
