Eucatex Sa Ind Com (EUCA4F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722374940 | 15.13 | -0.26 | -1.69 | 15.54 | 15.54 | 15.02 | 810 |
| 1722288600 | 15.39 | -0.09 | -0.58 | 15.65 | 15.65 | 15.2 | 1016 |
| 1722029400 | 15.48 | 0.19 | 1.24 | 15.11 | 15.63 | 15.11 | 624 |
| 1721943000 | 15.29 | -0.1 | -0.65 | 15.36 | 15.5 | 15.23 | 1063 |
| 1721856600 | 15.39 | -0.41 | -2.59 | 15.84 | 15.85 | 14.97 | 1661 |
| 1721770140 | 15.8 | -0.3 | -1.86 | 16 | 16.18 | 15.8 | 4073 |
| 1721683800 | 16.1 | 0.02 | 0.12 | 16.079999 | 16.26 | 16 | 3095 |
| 1721424600 | 16.079999 | 0.07 | 0.44 | 16.19 | 16.19 | 15.96 | 575 |
| 1721338200 | 16.01 | -0.5 | -3.03 | 16.629999 | 16.629999 | 16.01 | 1168 |
| 1721251800 | 16.51 | 0.36 | 2.23 | 16.43 | 16.51 | 16.25 | 633 |
| 1721165340 | 16.149999 | 0.19 | 1.19 | 16.11 | 16.379999 | 15.97 | 795 |
| 1721079000 | 15.96 | -0.35 | -2.15 | 16.35 | 16.44 | 15.96 | 1148 |
| 1720819800 | 16.309999 | 0.08 | 0.49 | 16.219999 | 16.42 | 15.92 | 890 |
| 1720733400 | 16.23 | 0.08 | 0.50 | 15.71 | 16.35 | 15.71 | 1231 |
| 1720647000 | 16.149999 | 0.46 | 2.93 | 15.5 | 16.42 | 15.5 | 1139 |
| 1720560540 | 15.69 | 0.04 | 0.26 | 15.53 | 15.69 | 15.3 | 469 |
| 1720474200 | 15.65 | -0.27 | -1.70 | 15.92 | 15.92 | 15.25 | 2734 |
| 1720215000 | 15.92 | 0.08 | 0.51 | 15.93 | 15.93 | 15.46 | 3061 |
| 1720128540 | 15.84 | 0.34 | 2.19 | 15.17 | 15.84 | 15.17 | 1195 |
| 1720042200 | 15.5 | 0.52 | 3.47 | 15.21 | 15.5 | 15.07 | 3209 |
| 1719955800 | 14.98 | 0.13 | 0.88 | 15.02 | 15.2 | 14.8 | 1458 |
| 1719869400 | 14.85 | -0.11 | -0.74 | 15.3 | 15.3 | 14.85 | 2186 |
| 1719610200 | 14.96 | -0.44 | -2.86 | 15.43 | 15.47 | 14.96 | 3726 |
| 1719523800 | 15.4 | 0.4 | 2.67 | 15.1 | 15.4 | 14.9 | 4294 |
| 1719437400 | 15 | -0.28 | -1.83 | 15.27 | 15.36 | 14.84 | 4335 |
| 1719351000 | 15.28 | 0.33 | 2.21 | 14.72 | 15.46 | 14.72 | 1846 |
| 1719264600 | 14.95 | -0.05 | -0.33 | 15.39 | 15.39 | 14.62 | 917 |
| 1719005400 | 15 | -0.05 | -0.33 | 15.05 | 15.09 | 14.73 | 1401 |
| 1718918940 | 15.05 | -0.1 | -0.66 | 15.28 | 15.38 | 15.01 | 1024 |
| 1718832540 | 15.15 | 0.15 | 1.00 | 14.79 | 15.24 | 14.66 | 1909 |
| 1718746200 | 15 | 0.46 | 3.16 | 14.6 | 15 | 14.44 | 827 |
| 1718659800 | 14.54 | -0.03 | -0.21 | 14.31 | 15.15 | 14.12 | 1724 |
| 1718400600 | 14.57 | -0.1 | -0.68 | 14.65 | 14.65 | 14.28 | 599 |
| 1718314200 | 14.67 | -0.27 | -1.81 | 14.5 | 14.87 | 14.49 | 548 |
| 1718227800 | 14.94 | 0.14 | 0.95 | 15 | 15.05 | 14.82 | 1036 |
| 1718141400 | 14.8 | 0.15 | 1.02 | 15.05 | 15.05 | 14.5 | 700 |
| 1718055000 | 14.65 | -0.06 | -0.41 | 14.75 | 14.96 | 14.32 | 1193 |
| 1717795800 | 14.71 | 0.34 | 2.37 | 14.37 | 14.73 | 14.19 | 1076 |
| 1717709400 | 14.37 | 0.43 | 3.08 | 13.97 | 14.54 | 13.97 | 784 |
| 1717622940 | 13.94 | -0.04 | -0.29 | 13.83 | 13.94 | 13.71 | 1069 |
| 1717536600 | 13.98 | 0.25 | 1.82 | 14 | 14 | 13.32 | 1397 |
| 1717450200 | 13.73 | -0.07 | -0.51 | 13.67 | 13.8 | 13.49 | 1813 |
| 1717191000 | 13.8 | -0.21 | -1.50 | 13.92 | 13.92 | 13.68 | 948 |
| 1717018140 | 14.01 | 0.01 | 0.07 | 14.03 | 14.03 | 13.79 | 937 |
| 1716931740 | 14 | -0.35 | -2.44 | 14.29 | 14.35 | 13.97 | 785 |
| 1716845340 | 14.35 | 0.35 | 2.50 | 14 | 14.35 | 13.91 | 664 |
| 1716586200 | 14 | 0.2 | 1.45 | 13.8 | 14 | 13.74 | 885 |
| 1716499800 | 13.8 | 0.08 | 0.58 | 13.62 | 13.8 | 13.5 | 696 |
| 1716413340 | 13.72 | -0.26 | -1.86 | 14.17 | 14.27 | 13.68 | 947 |
| 1716327000 | 13.98 | -0.15 | -1.06 | 14.1 | 14.25 | 13.98 | 588 |
| 1716240600 | 14.13 | -0.06 | -0.42 | 14.31 | 14.31 | 13.8 | 1530 |
| 1715981400 | 14.19 | 0.41 | 2.98 | 13.69 | 14.19 | 13.51 | 1062 |
| 1715895000 | 13.78 | -0.81 | -5.55 | 13.96 | 14.05 | 13.17 | 1143 |
| 1715808600 | 14.59 | 0.86 | 6.26 | 13.59 | 14.59 | 13.1 | 3565 |
| 1715722200 | 13.73 | 0.12 | 0.88 | 13.69 | 13.91 | 13.47 | 1548 |
| 1715635800 | 13.61 | -0.39 | -2.79 | 14.06 | 14.31 | 13.48 | 1591 |
| 1715376600 | 14 | -0.41 | -2.85 | 14.41 | 14.47 | 13.79 | 2035 |
| 1715290140 | 14.41 | -1.25 | -7.98 | 15.7 | 15.7 | 13.79 | 4532 |
| 1715203800 | 15.66 | 0 | 0.00 | 15.39 | 15.66 | 15.33 | 1431 |
| 1715117400 | 15.66 | -0.12 | -0.76 | 15.74 | 15.74 | 15.35 | 988 |
| 1715031000 | 15.78 | 0.19 | 1.22 | 15.93 | 15.93 | 15.41 | 667 |
| 1714771800 | 15.59 | 0.49 | 3.25 | 15.66 | 15.8 | 15.4 | 1067 |
| 1714685400 | 15.1 | -0.18 | -1.18 | 15.28 | 15.63 | 15.1 | 1300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
