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
19/02/2026	1,39%	0,31	22,61	22,30	22,30	22,61	16K	5
13/02/2026	2,53%	0,55	22,30	22,30	22,30	22,30	2K	1
12/02/2026	-1,14%	-0,25	21,75	21,75	21,75	21,75	2K	1
11/02/2026	0,59%	0,13	22,00	22,18	21,90	22,18	9K	3
10/02/2026	-0,05%	-0,01	21,87	21,87	21,87	21,87	2K	1
09/02/2026	-0,55%	-0,12	21,88	21,98	21,26	21,98	45K	13
06/02/2026	6,80%	1,40	22,00	20,63	20,63	22,00	19K	7

04/02/2026	0,19%	0,04	20,60	21,00	20,60	21,39	29K	6
03/02/2026	-2,19%	-0,46	20,56	20,55	20,55	21,00	16K	6
02/02/2026	0,10%	0,02	21,02	21,20	21,02	21,20	15K	6
30/01/2026	-5,70%	-1,27	21,00	22,28	21,00	22,28	15K	7
29/01/2026	0,00%	0,00	22,27	22,27	22,27	22,27	2K	1
27/01/2026	6,15%	1,29	22,27	22,27	22,27	22,27	2K	1
23/01/2026	-0,10%	-0,02	20,98	20,97	20,97	20,98	4K	2
22/01/2026	4,48%	0,90	21,00	20,65	20,65	21,00	6K	3
20/01/2026	0,20%	0,04	20,10	20,10	20,10	20,10	2K	1
19/01/2026	0,05%	0,01	20,06	20,05	20,05	21,02	10K	5
16/01/2026	0,00%	0,00	20,05	20,05	20,05	20,05	4K	2
14/01/2026	0,00%	0,00	20,05	20,06	20,05	20,06	4K	2
13/01/2026	0,00%	0,00	20,05	20,06	20,05	20,06	4K	2
12/01/2026	0,00%	0,00	20,05	20,05	20,05	20,05	2K	1
09/01/2026	-1,81%	-0,37	20,05	20,10	20,05	20,10	6K	2
07/01/2026	-2,90%	-0,61	20,42	21,04	20,41	21,04	39K	12
06/01/2026	-2,64%	-0,57	21,03	21,59	21,03	21,59	4K	2
05/01/2026	4,15%	0,86	21,60	22,58	21,60	22,58	27K	7
02/01/2026	-2,17%	-0,46	20,74	20,75	20,74	20,75	6K	3
26/12/2025	-6,19%	-1,40	21,20	22,60	21,20	22,60	29K	7
23/12/2025	1,25%	0,28	22,60	22,35	21,80	22,65	22K	9
22/12/2025	6,79%	1,42	22,32	20,90	20,90	22,32	209K	17
19/12/2025	3,93%	0,79	20,90	20,30	20,22	21,00	8K	4
18/12/2025	-1,85%	-0,38	20,11	20,12	20,11	20,12	4K	2
17/12/2025	-0,05%	-0,01	20,49	20,49	20,49	20,49	2K	1
16/12/2025	2,50%	0,50	20,50	20,50	20,50	20,50	2K	1
15/12/2025	-2,44%	-0,50	20,00	20,05	20,00	20,05	8K	4
10/12/2025	0,00%	0,00	20,50	19,09	19,09	20,50	22K	8
09/12/2025	0,00%	0,00	20,50	20,50	20,50	20,50	2K	1
03/12/2025	5,40%	1,05	20,50	20,50	20,50	20,50	2K	1
02/12/2025	-4,42%	-0,90	19,45	19,45	19,45	19,45	4K	2
01/12/2025	0,00%	0,00	20,35	20,35	20,35	20,35	2K	1
27/11/2025	0,00%	0,00	20,35	20,35	20,35	20,35	2K	1
26/11/2025	2,67%	0,53	20,35	20,10	20,10	21,35	8K	4
25/11/2025	-0,65%	-0,13	19,82	19,82	19,82	19,82	2K	1
19/11/2025	0,30%	0,06	19,95	19,95	19,95	19,95	2K	1
17/11/2025	5,80%	1,09	19,89	19,88	19,88	19,89	6K	3
14/11/2025	-3,59%	-0,70	18,80	18,80	18,80	18,80	4K	2
13/11/2025	-1,37%	-0,27	19,50	19,50	19,50	19,50	2K	1
12/11/2025	1,65%	0,32	19,77	19,70	19,70	19,77	4K	2
10/11/2025	3,96%	0,74	19,45	19,19	19,19	19,45	76K	9
03/11/2025	0,59%	0,11	18,71	18,06	18,05	18,71	7K	4
30/10/2025	-4,12%	-0,80	18,60	19,00	18,60	19,00	9K	3
29/10/2025	5,15%	0,95	19,40	19,40	19,40	19,40	2K	1
28/10/2025	-0,05%	-0,01	18,45	18,45	18,45	18,45	4K	2
27/10/2025	-0,22%	-0,04	18,46	18,50	18,46	18,50	15K	4
24/10/2025	-9,67%	-1,98	18,50	20,00	18,50	20,00	17K	9
23/10/2025	10,70%	1,98	20,48	18,60	18,50	20,48	67K	11
22/10/2025	0,00%	0,00	18,50	18,50	18,50	18,50	6K	2
21/10/2025	0,00%	0,00	18,50	18,50	18,50	18,50	7K	3
20/10/2025	0,22%	0,04	18,50	18,51	18,50	18,51	6K	3
17/10/2025	-4,85%	-0,94	18,46	19,00	18,46	19,00	15K	4
16/10/2025	-2,76%	-0,55	19,40	19,40	19,40	19,40	6K	3
15/10/2025	-6,56%	-1,40	19,95	19,71	19,71	19,95	24K	3
09/10/2025	7,99%	1,58	21,35	21,35	21,35	21,35	2K	1
08/10/2025	-1,74%	-0,35	19,77	19,77	19,77	19,77	2K	1
06/10/2025	-4,19%	-0,88	20,12	20,12	20,12	20,12	18K	9
03/10/2025	-0,24%	-0,05	21,00	21,00	21,00	21,00	2K	1
02/10/2025	-4,27%	-0,94	21,05	20,10	20,10	21,65	50K	11
01/10/2025	-0,05%	-0,01	21,99	21,70	21,70	21,99	7K	3
24/09/2025	3,48%	0,74	22,00	21,26	21,26	22,00	11K	5
23/09/2025	-0,19%	-0,04	21,26	20,35	20,20	21,26	10K	5
22/09/2025	1,38%	0,29	21,30	21,30	21,30	21,30	2K	1
19/09/2025	-2,05%	-0,44	21,01	20,00	20,00	21,29	26K	5
17/09/2025	8,01%	1,59	21,45	20,00	20,00	21,45	30K	6
15/09/2025	5,08%	0,96	19,86	19,86	19,86	19,86	2K	1
12/09/2025	-0,05%	-0,01	18,90	18,90	18,90	18,90	2K	1
11/09/2025	-0,47%	-0,09	18,91	18,91	18,91	18,91	2K	1
10/09/2025	-4,95%	-0,99	19,00	19,06	19,00	19,06	8K	4
05/09/2025	-2,49%	-0,51	19,99	19,99	19,99	19,99	2K	1
03/09/2025	2,50%	0,50	20,50	20,79	20,50	20,79	12K	5
02/09/2025	3,63%	0,70	20,00	19,99	19,99	20,00	38K	5
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	-	-	16,51	16,51	16,51	16,51	2K	1

Date,Open,High,Low,Close,Volume
19-Feb-26,22.30,22.61,22.30,22.61,15727
13-Feb-26,22.30,22.30,22.30,22.30,2230
12-Feb-26,21.75,21.75,21.75,21.75,2175
11-Feb-26,22.18,22.18,21.90,22.00,8808
10-Feb-26,21.87,21.87,21.87,21.87,2187
09-Feb-26,21.98,21.98,21.26,21.88,45314
06-Feb-26,20.63,22.00,20.63,22.00,19149
04-Feb-26,21.00,21.39,20.60,20.60,29028
03-Feb-26,20.55,21.00,20.55,20.56,16486
02-Feb-26,21.20,21.20,21.02,21.02,14760
30-Jan-26,22.28,22.28,21.00,21.00,14977
29-Jan-26,22.27,22.27,22.27,22.27,2227
27-Jan-26,22.27,22.27,22.27,22.27,2227
23-Jan-26,20.97,20.98,20.97,20.98,4195
22-Jan-26,20.65,21.00,20.65,21.00,6234
20-Jan-26,20.10,20.10,20.10,20.10,2010
19-Jan-26,20.05,21.02,20.05,20.06,10129
16-Jan-26,20.05,20.05,20.05,20.05,4010
14-Jan-26,20.06,20.06,20.05,20.05,4011
13-Jan-26,20.06,20.06,20.05,20.05,4011
12-Jan-26,20.05,20.05,20.05,20.05,2005
09-Jan-26,20.10,20.10,20.05,20.05,6020
07-Jan-26,21.04,21.04,20.41,20.42,39049
06-Jan-26,21.59,21.59,21.03,21.03,4262
05-Jan-26,22.58,22.58,21.60,21.60,26901
02-Jan-26,20.75,20.75,20.74,20.74,6224
26-Dec-25,22.60,22.60,21.20,21.20,28920
23-Dec-25,22.35,22.65,21.80,22.60,22441
22-Dec-25,20.90,22.32,20.90,22.32,209074
19-Dec-25,20.30,21.00,20.22,20.90,8242
18-Dec-25,20.12,20.12,20.11,20.11,4023
17-Dec-25,20.49,20.49,20.49,20.49,2049
16-Dec-25,20.50,20.50,20.50,20.50,2050
15-Dec-25,20.05,20.05,20.00,20.00,8006
10-Dec-25,19.09,20.50,19.09,20.50,21989
09-Dec-25,20.50,20.50,20.50,20.50,2050
03-Dec-25,20.50,20.50,20.50,20.50,2050
02-Dec-25,19.45,19.45,19.45,19.45,3890
01-Dec-25,20.35,20.35,20.35,20.35,2035
27-Nov-25,20.35,20.35,20.35,20.35,2035
26-Nov-25,20.10,21.35,20.10,20.35,8315
25-Nov-25,19.82,19.82,19.82,19.82,1982
19-Nov-25,19.95,19.95,19.95,19.95,1995
17-Nov-25,19.88,19.89,19.88,19.89,5965
14-Nov-25,18.80,18.80,18.80,18.80,3760
13-Nov-25,19.50,19.50,19.50,19.50,1950
12-Nov-25,19.70,19.77,19.70,19.77,3947
10-Nov-25,19.19,19.45,19.19,19.45,75595
03-Nov-25,18.06,18.71,18.05,18.71,7336
30-Oct-25,19.00,19.00,18.60,18.60,9394
29-Oct-25,19.40,19.40,19.40,19.40,1940
28-Oct-25,18.45,18.45,18.45,18.45,3690
27-Oct-25,18.50,18.50,18.46,18.46,14796
24-Oct-25,20.00,20.00,18.50,18.50,17387
23-Oct-25,18.60,20.48,18.50,20.48,67054
22-Oct-25,18.50,18.50,18.50,18.50,5550
21-Oct-25,18.50,18.50,18.50,18.50,7400
20-Oct-25,18.51,18.51,18.50,18.50,5551
17-Oct-25,19.00,19.00,18.46,18.46,15092
16-Oct-25,19.40,19.40,19.40,19.40,5820
15-Oct-25,19.71,19.95,19.71,19.95,23916
09-Oct-25,21.35,21.35,21.35,21.35,2135
08-Oct-25,19.77,19.77,19.77,19.77,1977
06-Oct-25,20.12,20.12,20.12,20.12,18111
03-Oct-25,21.00,21.00,21.00,21.00,2100
02-Oct-25,20.10,21.65,20.10,21.05,49675
01-Oct-25,21.70,21.99,21.70,21.99,6568
24-Sep-25,21.26,22.00,21.26,22.00,10755
23-Sep-25,20.35,21.26,20.20,21.26,10306
22-Sep-25,21.30,21.30,21.30,21.30,2130
19-Sep-25,20.00,21.29,20.00,21.01,26359
17-Sep-25,20.00,21.45,20.00,21.45,29749
15-Sep-25,19.86,19.86,19.86,19.86,1986
12-Sep-25,18.90,18.90,18.90,18.90,1890
11-Sep-25,18.91,18.91,18.91,18.91,1891
10-Sep-25,19.06,19.06,19.00,19.00,7616
05-Sep-25,19.99,19.99,19.99,19.99,1999
03-Sep-25,20.79,20.79,20.50,20.50,12388
02-Sep-25,19.99,20.00,19.99,20.00,37994
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

*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