Cotação atual, histórico e gráfico do papel: EUCA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações EUCA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/08/2025	2,06%	0,39	19,30	19,30	19,30	19,30	2K	1
28/08/2025	2,22%	0,41	18,91	18,22	18,22	19,98	6K	3
27/08/2025	-1,07%	-0,20	18,50	18,16	18,16	18,50	7K	4
26/08/2025	-1,79%	-0,34	18,70	19,05	18,70	19,05	4K	2
25/08/2025	0,21%	0,04	19,04	19,89	19,04	20,00	20K	8
20/08/2025	0,05%	0,01	19,00	19,40	19,00	19,45	15K	5
19/08/2025	1,61%	0,30	18,99	18,99	18,99	18,99	2K	1

14/08/2025	-0,59%	-0,11	18,69	19,49	18,50	19,49	64K	26
12/08/2025	2,17%	0,40	18,80	18,39	18,39	18,80	7K	3
11/08/2025	1,10%	0,20	18,40	18,39	18,39	18,40	7K	2
06/08/2025	2,25%	0,40	18,20	17,95	17,95	18,20	24K	6
04/08/2025	-1,11%	-0,20	17,80	18,00	17,80	18,00	77K	3
01/08/2025	-1,64%	-0,30	18,00	18,30	18,00	18,48	18K	5
31/07/2025	-3,43%	-0,65	18,30	18,10	18,01	18,40	67K	18
30/07/2025	0,53%	0,10	18,95	18,95	18,95	18,95	6K	2
28/07/2025	-1,31%	-0,25	18,85	18,95	18,85	18,95	6K	2
24/07/2025	0,53%	0,10	19,10	19,10	19,10	19,10	2K	1
23/07/2025	1,06%	0,20	19,00	19,00	19,00	19,00	6K	1
22/07/2025	-2,64%	-0,51	18,80	19,02	18,80	19,02	9K	4
21/07/2025	-1,33%	-0,26	19,31	19,69	19,31	20,00	16K	7
18/07/2025	-0,76%	-0,15	19,57	19,48	19,00	19,57	10K	5
17/07/2025	1,08%	0,21	19,72	19,60	19,60	19,90	10K	4
16/07/2025	-2,45%	-0,49	19,51	20,27	19,35	20,28	28K	12
15/07/2025	-8,68%	-1,90	20,00	23,08	20,00	23,08	202K	53
14/07/2025	-5,56%	-1,29	21,90	21,91	21,90	21,91	4K	2
11/07/2025	3,07%	0,69	23,19	22,36	22,00	25,00	237K	64
10/07/2025	7,19%	1,51	22,50	20,27	19,66	22,50	155K	31
08/07/2025	0,67%	0,14	20,99	20,96	20,96	20,99	19K	5
04/07/2025	1,71%	0,35	20,85	20,45	20,43	20,85	8K	4
03/07/2025	-2,33%	-0,49	20,50	20,19	20,16	21,00	41K	20
01/07/2025	0,82%	0,17	20,99	20,98	20,98	20,99	4K	2
26/06/2025	-2,25%	-0,48	20,82	21,05	20,82	21,05	6K	3
25/06/2025	1,91%	0,40	21,30	21,00	21,00	21,32	8K	4
24/06/2025	0,00%	0,00	20,90	21,36	20,90	21,36	4K	2
23/06/2025	-2,34%	-0,50	20,90	20,57	20,57	20,90	6K	3
18/06/2025	6,73%	1,35	21,40	21,47	20,33	21,47	15K	7
17/06/2025	-0,50%	-0,10	20,05	20,07	20,00	20,07	24K	11
16/06/2025	-4,05%	-0,85	20,15	20,50	20,15	20,50	41K	16
12/06/2025	-0,71%	-0,15	21,00	21,15	21,00	21,30	19K	8
11/06/2025	-1,63%	-0,35	21,15	19,92	19,92	21,90	58K	25
10/06/2025	6,49%	1,31	21,50	20,79	20,50	21,50	63K	25
09/06/2025	3,54%	0,69	20,19	19,70	19,61	20,70	60K	22
06/06/2025	4,84%	0,90	19,50	18,31	18,30	19,50	23K	10
05/06/2025	-4,62%	-0,90	18,60	19,45	18,51	19,45	26K	7
04/06/2025	1,30%	0,25	19,50	19,45	19,35	19,50	18K	8
03/06/2025	9,07%	1,60	19,25	17,97	17,97	19,25	43K	12
02/06/2025	-1,56%	-0,28	17,65	17,95	17,65	17,95	5K	2
30/05/2025	-0,39%	-0,07	17,93	18,00	17,93	18,00	9K	3
27/05/2025	0,00%	0,00	18,00	17,80	17,80	18,00	20K	5
26/05/2025	1,18%	0,21	18,00	17,80	17,67	18,00	23K	7
23/05/2025	2,07%	0,36	17,79	17,99	17,79	18,99	57K	24
22/05/2025	2,53%	0,43	17,43	17,30	17,30	17,95	48K	13
21/05/2025	3,03%	0,50	17,00	16,99	16,99	17,25	29K	9
20/05/2025	-0,06%	-0,01	16,50	16,07	16,07	16,50	15K	4
19/05/2025	-2,54%	-0,43	16,51	16,51	16,51	16,51	2K	1
16/05/2025	2,23%	0,37	16,94	16,94	16,94	17,00	37K	13
15/05/2025	7,18%	1,11	16,57	16,03	16,03	16,61	64K	22
14/05/2025	1,44%	0,22	15,46	15,44	15,42	15,87	15K	7
12/05/2025	-2,18%	-0,34	15,24	15,16	15,16	15,24	3K	2
09/05/2025	-0,83%	-0,13	15,58	16,20	15,58	16,20	6K	4
08/05/2025	-0,88%	-0,14	15,71	16,10	15,62	16,10	6K	3
07/05/2025	-1,55%	-0,25	15,85	16,10	15,40	16,10	33K	13
06/05/2025	-2,42%	-0,40	16,10	16,10	16,10	16,10	3K	1
05/05/2025	0,00%	0,00	16,50	16,50	16,50	16,50	2K	1
02/05/2025	4,10%	0,65	16,50	15,84	15,31	16,50	27K	11
29/04/2025	2,26%	0,35	15,85	15,85	15,85	15,85	3K	1
28/04/2025	0,00%	0,00	15,50	15,85	15,50	15,85	3K	2
24/04/2025	0,00%	0,00	15,50	15,50	15,50	15,50	5K	2
23/04/2025	-6,06%	-1,00	15,50	16,50	15,50	16,50	11K	6
17/04/2025	5,77%	0,90	16,50	16,50	16,50	16,50	35K	9
16/04/2025	0,00%	0,00	15,60	15,65	15,60	16,00	60K	16
10/04/2025	3,65%	0,55	15,60	15,25	15,25	15,60	3K	2
04/04/2025	0,00%	0,00	15,05	15,05	15,05	15,05	2K	1
03/04/2025	-0,66%	-0,10	15,05	15,10	15,05	15,10	18K	3
01/04/2025	0,66%	0,10	15,15	15,15	15,15	15,15	2K	1
31/03/2025	0,00%	0,00	15,05	15,06	15,05	15,06	17K	4
28/03/2025	0,00%	0,00	15,05	15,05	15,05	15,05	2K	1
27/03/2025	-4,44%	-0,70	15,05	15,02	15,02	15,05	18K	4
26/03/2025	0,13%	0,02	15,75	15,75	15,75	15,75	16K	1
25/03/2025	0,00%	0,00	15,73	15,70	15,70	15,73	6K	3
18/03/2025	4,52%	0,68	15,73	15,73	15,73	15,73	2K	1
14/03/2025	0,33%	0,05	15,05	15,20	15,05	15,20	15K	4
11/03/2025	0,00%	0,00	15,00	15,00	15,00	15,00	21K	3
10/03/2025	-1,32%	-0,20	15,00	15,30	15,00	15,30	20K	7
07/03/2025	0,86%	0,13	15,20	15,20	15,20	15,25	8K	3
05/03/2025	-0,86%	-0,13	15,07	15,10	15,07	15,10	3K	2
28/02/2025	-0,33%	-0,05	15,20	15,25	15,20	15,25	9K	4
27/02/2025	-1,29%	-0,20	15,25	15,91	15,25	15,91	17K	4
26/02/2025	-4,28%	-0,69	15,45	16,50	15,45	16,50	11K	6
25/02/2025	0,25%	0,04	16,14	16,14	16,14	16,14	2K	1
24/02/2025	-1,83%	-0,30	16,10	16,10	16,10	16,10	2K	1
18/02/2025	-0,61%	-0,10	16,40	16,40	16,40	16,40	2K	1
17/02/2025	0,00%	0,00	16,50	16,50	16,50	16,50	3K	2
14/02/2025	-2,77%	-0,47	16,50	16,50	16,50	16,50	3K	2
13/02/2025	6,06%	0,97	16,97	16,97	16,97	16,97	3K	2
12/02/2025	0,00%	0,00	16,00	15,61	15,61	16,00	6K	3
11/02/2025	3,16%	0,49	16,00	15,50	15,50	16,00	8K	3
06/02/2025	-3,12%	-0,50	15,51	15,33	15,33	15,51	3K	2
30/01/2025	2,89%	0,45	16,01	16,01	16,01	16,01	2K	1
29/01/2025	-4,36%	-0,71	15,56	15,56	15,56	15,56	2K	1
27/01/2025	6,34%	0,97	16,27	16,27	16,27	16,29	7K	4
21/01/2025	0,00%	0,00	15,30	15,30	15,30	15,30	2K	1
20/01/2025	0,66%	0,10	15,30	15,19	15,19	15,30	3K	2
16/01/2025	0,00%	0,00	15,20	15,20	15,20	15,20	2K	1
14/01/2025	4,40%	0,64	15,20	15,19	15,19	15,20	5K	3
13/01/2025	-4,21%	-0,64	14,56	14,56	14,56	14,56	1K	1
10/01/2025	-7,88%	-1,30	15,20	15,00	15,00	15,20	11K	7
06/01/2025	-0,12%	-0,02	16,50	16,56	16,50	16,57	25K	6
03/01/2025	-0,48%	-0,08	16,52	16,55	16,52	16,55	3K	2
02/01/2025	-2,30%	-0,39	16,60	16,60	16,60	16,60	2K	1
30/12/2024	4,81%	0,78	16,99	16,99	16,99	16,99	2K	1
27/12/2024	-0,25%	-0,04	16,21	16,20	16,20	16,25	6K	3
26/12/2024	-2,69%	-0,45	16,25	16,25	16,25	16,25	2K	1
23/12/2024	0,00%	0,00	16,70	16,77	16,70	16,77	12K	7
20/12/2024	0,00%	0,00	16,70	16,70	16,70	16,71	15K	3
18/12/2024	0,00%	0,00	16,70	16,70	16,70	16,70	3K	1
16/12/2024	-0,12%	-0,02	16,70	16,72	16,70	16,72	32K	5
13/12/2024	0,00%	0,00	16,72	16,75	16,72	16,75	5K	2
10/12/2024	-0,18%	-0,03	16,72	16,75	16,72	16,75	5K	2
09/12/2024	0,30%	0,05	16,75	16,75	16,75	16,75	2K	1
06/12/2024	-0,60%	-0,10	16,70	16,80	16,70	16,80	18K	5
05/12/2024	-1,29%	-0,22	16,80	16,80	16,80	16,80	2K	1
04/12/2024	0,12%	0,02	17,02	16,80	16,80	17,02	41K	5
03/12/2024	0,00%	0,00	17,00	17,00	17,00	17,00	10K	1
02/12/2024	1,43%	0,24	17,00	17,00	17,00	17,05	5K	3
28/11/2024	-1,12%	-0,19	16,76	16,80	16,76	16,80	3K	2
25/11/2024	-0,88%	-0,15	16,95	17,59	16,95	17,59	5K	3
22/11/2024	6,88%	1,10	17,10	16,69	16,60	17,10	32K	16
21/11/2024	0,00%	0,00	16,00	15,72	15,72	16,00	10K	5
14/11/2024	0,00%	0,00	16,00	15,96	15,96	16,50	43K	7
13/11/2024	-2,38%	-0,39	16,00	15,96	15,96	16,10	5K	3
12/11/2024	0,00%	0,00	16,39	16,37	16,37	16,39	13K	3
11/11/2024	2,76%	0,44	16,39	16,07	16,07	16,39	10K	4
08/11/2024	-	-	15,95	15,76	15,75	15,95	5K	3

Date,Open,High,Low,Close,Volume
29-Aug-25,19.30,19.30,19.30,19.30,1930
28-Aug-25,18.22,19.98,18.22,18.91,5711
27-Aug-25,18.16,18.50,18.16,18.50,7332
26-Aug-25,19.05,19.05,18.70,18.70,3775
25-Aug-25,19.89,20.00,19.04,19.04,19775
20-Aug-25,19.40,19.45,19.00,19.00,15445
19-Aug-25,18.99,18.99,18.99,18.99,1899
14-Aug-25,19.49,19.49,18.50,18.69,64146
12-Aug-25,18.39,18.80,18.39,18.80,7439
11-Aug-25,18.39,18.40,18.39,18.40,7359
06-Aug-25,17.95,18.20,17.95,18.20,23520
04-Aug-25,18.00,18.00,17.80,17.80,76560
01-Aug-25,18.30,18.48,18.00,18.00,18347
31-Jul-25,18.10,18.40,18.01,18.30,67198
30-Jul-25,18.95,18.95,18.95,18.95,5685
28-Jul-25,18.95,18.95,18.85,18.85,5665
24-Jul-25,19.10,19.10,19.10,19.10,1910
23-Jul-25,19.00,19.00,19.00,19.00,5700
22-Jul-25,19.02,19.02,18.80,18.80,9482
21-Jul-25,19.69,20.00,19.31,19.31,15685
18-Jul-25,19.48,19.57,19.00,19.57,9699
17-Jul-25,19.60,19.90,19.60,19.72,9879
16-Jul-25,20.27,20.28,19.35,19.51,27665
15-Jul-25,23.08,23.08,20.00,20.00,202404
14-Jul-25,21.91,21.91,21.90,21.90,4381
11-Jul-25,22.36,25.00,22.00,23.19,236502
10-Jul-25,20.27,22.50,19.66,22.50,154982
08-Jul-25,20.96,20.99,20.96,20.99,18885
04-Jul-25,20.45,20.85,20.43,20.85,8258
03-Jul-25,20.19,21.00,20.16,20.50,40986
01-Jul-25,20.98,20.99,20.98,20.99,4197
26-Jun-25,21.05,21.05,20.82,20.82,6272
25-Jun-25,21.00,21.32,21.00,21.30,8462
24-Jun-25,21.36,21.36,20.90,20.90,4226
23-Jun-25,20.57,20.90,20.57,20.90,6236
18-Jun-25,21.47,21.47,20.33,21.40,14740
17-Jun-25,20.07,20.07,20.00,20.05,24031
16-Jun-25,20.50,20.50,20.15,20.15,40769
12-Jun-25,21.15,21.30,21.00,21.00,18995
11-Jun-25,19.92,21.90,19.92,21.15,57611
10-Jun-25,20.79,21.50,20.50,21.50,62882
09-Jun-25,19.70,20.70,19.61,20.19,59940
06-Jun-25,18.31,19.50,18.30,19.50,22786
05-Jun-25,19.45,19.45,18.51,18.60,26017
04-Jun-25,19.45,19.50,19.35,19.50,17500
03-Jun-25,17.97,19.25,17.97,19.25,43074
02-Jun-25,17.95,17.95,17.65,17.65,5325
30-May-25,18.00,18.00,17.93,17.93,8993
27-May-25,17.80,18.00,17.80,18.00,19700
26-May-25,17.80,18.00,17.67,18.00,23025
23-May-25,17.99,18.99,17.79,17.79,56639
22-May-25,17.30,17.95,17.30,17.43,47940
21-May-25,16.99,17.25,16.99,17.00,28924
20-May-25,16.07,16.50,16.07,16.50,14592
19-May-25,16.51,16.51,16.51,16.51,1651
16-May-25,16.94,17.00,16.94,16.94,37309
15-May-25,16.03,16.61,16.03,16.57,64153
14-May-25,15.44,15.87,15.42,15.46,15495
12-May-25,15.16,15.24,15.16,15.24,3040
09-May-25,16.20,16.20,15.58,15.58,6326
08-May-25,16.10,16.10,15.62,15.71,6353
07-May-25,16.10,16.10,15.40,15.85,32977
06-May-25,16.10,16.10,16.10,16.10,3220
05-May-25,16.50,16.50,16.50,16.50,1650
02-May-25,15.84,16.50,15.31,16.50,27053
29-Apr-25,15.85,15.85,15.85,15.85,3170
28-Apr-25,15.85,15.85,15.50,15.50,3135
24-Apr-25,15.50,15.50,15.50,15.50,4650
23-Apr-25,16.50,16.50,15.50,15.50,11085
17-Apr-25,16.50,16.50,16.50,16.50,34650
16-Apr-25,15.65,16.00,15.60,15.60,59827
10-Apr-25,15.25,15.60,15.25,15.60,3085
04-Apr-25,15.05,15.05,15.05,15.05,1505
03-Apr-25,15.10,15.10,15.05,15.05,18070
01-Apr-25,15.15,15.15,15.15,15.15,1515
31-Mar-25,15.06,15.06,15.05,15.05,16556
28-Mar-25,15.05,15.05,15.05,15.05,1505
27-Mar-25,15.02,15.05,15.02,15.05,18039
26-Mar-25,15.75,15.75,15.75,15.75,15750
25-Mar-25,15.70,15.73,15.70,15.73,6287
18-Mar-25,15.73,15.73,15.73,15.73,1573
14-Mar-25,15.20,15.20,15.05,15.05,15110
11-Mar-25,15.00,15.00,15.00,15.00,21000
10-Mar-25,15.30,15.30,15.00,15.00,19743
07-Mar-25,15.20,15.25,15.20,15.20,7605
05-Mar-25,15.10,15.10,15.07,15.07,3017
28-Feb-25,15.25,15.25,15.20,15.20,9145
27-Feb-25,15.91,15.91,15.25,15.25,17021
26-Feb-25,16.50,16.50,15.45,15.45,10971
25-Feb-25,16.14,16.14,16.14,16.14,1614
24-Feb-25,16.10,16.10,16.10,16.10,1610
18-Feb-25,16.40,16.40,16.40,16.40,1640
17-Feb-25,16.50,16.50,16.50,16.50,3300
14-Feb-25,16.50,16.50,16.50,16.50,3300
13-Feb-25,16.97,16.97,16.97,16.97,3394
12-Feb-25,15.61,16.00,15.61,16.00,6322
11-Feb-25,15.50,16.00,15.50,16.00,7800
06-Feb-25,15.33,15.51,15.33,15.51,3084
30-Jan-25,16.01,16.01,16.01,16.01,1601
29-Jan-25,15.56,15.56,15.56,15.56,1556
27-Jan-25,16.27,16.29,16.27,16.27,6511
21-Jan-25,15.30,15.30,15.30,15.30,1530
20-Jan-25,15.19,15.30,15.19,15.30,3049
16-Jan-25,15.20,15.20,15.20,15.20,1520
14-Jan-25,15.19,15.20,15.19,15.20,4559
13-Jan-25,14.56,14.56,14.56,14.56,1456
10-Jan-25,15.00,15.20,15.00,15.20,10554
06-Jan-25,16.56,16.57,16.50,16.50,24774
03-Jan-25,16.55,16.55,16.52,16.52,3307
02-Jan-25,16.60,16.60,16.60,16.60,1660
30-Dec-24,16.99,16.99,16.99,16.99,1699
27-Dec-24,16.20,16.25,16.20,16.21,6491
26-Dec-24,16.25,16.25,16.25,16.25,1625
23-Dec-24,16.77,16.77,16.70,16.70,11703
20-Dec-24,16.70,16.71,16.70,16.70,15031
18-Dec-24,16.70,16.70,16.70,16.70,3340
16-Dec-24,16.72,16.72,16.70,16.70,31742
13-Dec-24,16.75,16.75,16.72,16.72,5019
10-Dec-24,16.75,16.75,16.72,16.72,5019
09-Dec-24,16.75,16.75,16.75,16.75,1675
06-Dec-24,16.80,16.80,16.70,16.70,18417
05-Dec-24,16.80,16.80,16.80,16.80,1680
04-Dec-24,16.80,17.02,16.80,17.02,40757
03-Dec-24,17.00,17.00,17.00,17.00,10200
02-Dec-24,17.00,17.05,17.00,17.00,5105
28-Nov-24,16.80,16.80,16.76,16.76,3356
25-Nov-24,17.59,17.59,16.95,16.95,5159
22-Nov-24,16.69,17.10,16.60,17.10,31807
21-Nov-24,15.72,16.00,15.72,16.00,9515
14-Nov-24,15.96,16.50,15.96,16.00,42619
13-Nov-24,15.96,16.10,15.96,16.00,4806
12-Nov-24,16.37,16.39,16.37,16.39,13104
11-Nov-24,16.07,16.39,16.07,16.39,9706
08-Nov-24,15.76,15.95,15.75,15.95,4746

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EUCA3