Cotação atual, histórico e gráfico do papel: EUCA4

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 EUCA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/06/2026	4,69%	1,21	27,01	26,01	25,60	27,31	5M	1.280
12/06/2026	-0,46%	-0,12	25,80	25,85	25,44	25,96	1M	370
11/06/2026	1,89%	0,48	25,92	25,40	25,23	25,92	2M	502
10/06/2026	0,47%	0,12	25,44	25,38	24,96	25,44	1M	376
09/06/2026	0,60%	0,15	25,32	25,17	24,74	25,42	4M	1.044
08/06/2026	-0,32%	-0,08	25,17	25,25	24,57	25,30	3M	651
05/06/2026	-1,17%	-0,30	25,25	25,51	24,99	25,80	3M	821
03/06/2026	-4,02%	-1,07	25,55	26,20	25,55	26,99	3M	793
02/06/2026	-1,37%	-0,37	26,62	26,99	26,00	26,99	2M	541
01/06/2026	-1,57%	-0,43	26,99	27,65	26,77	27,86	3M	784
29/05/2026	-0,29%	-0,08	27,42	27,50	27,12	27,63	1M	294
28/05/2026	-0,18%	-0,05	27,50	27,91	27,42	27,91	3M	564
27/05/2026	-0,40%	-0,11	27,55	27,66	27,49	28,03	4M	764
26/05/2026	1,88%	0,51	27,66	27,25	26,86	27,66	6M	935
25/05/2026	0,00%	0,00	27,15	27,43	26,79	27,43	7M	1.178
22/05/2026	0,00%	0,00	27,15	27,30	26,79	27,52	5M	1.000
21/05/2026	1,27%	0,34	27,15	26,93	26,68	27,63	5M	1.010
20/05/2026	-0,26%	-0,07	26,81	26,59	26,42	27,00	3M	813
19/05/2026	4,19%	1,08	26,88	25,79	25,10	26,90	3M	763
18/05/2026	-2,31%	-0,61	25,80	26,01	24,82	26,60	4M	943
15/05/2026	2,84%	0,73	26,41	25,80	25,06	26,41	4M	877
14/05/2026	3,88%	0,96	25,68	25,05	24,75	25,90	6M	1.024
13/05/2026	5,78%	1,35	24,72	23,25	23,16	25,42	11M	1.142
12/05/2026	1,70%	0,39	23,37	22,97	22,45	23,90	2M	466
11/05/2026	0,35%	0,08	22,98	22,94	22,17	23,00	2M	466
08/05/2026	2,46%	0,55	22,90	22,43	22,14	23,41	4M	865
07/05/2026	3,71%	0,80	22,35	21,70	21,45	22,38	3M	419
06/05/2026	1,27%	0,27	21,55	21,28	21,04	21,55	3M	477
05/05/2026	1,19%	0,25	21,28	21,03	20,80	21,34	1M	354
04/05/2026	-2,09%	-0,45	21,03	21,48	20,60	21,48	1M	483
30/04/2026	3,32%	0,69	21,48	20,91	20,66	21,48	496K	172
29/04/2026	2,62%	0,53	20,79	20,65	20,08	20,80	478K	155
28/04/2026	-0,88%	-0,18	20,26	20,49	20,26	20,90	468K	121
27/04/2026	-2,06%	-0,43	20,44	21,24	20,44	21,48	810K	212
24/04/2026	0,58%	0,12	20,87	20,76	20,65	21,14	648K	121
23/04/2026	-1,43%	-0,30	20,75	21,24	20,75	21,24	426K	140
22/04/2026	-1,41%	-0,30	21,05	21,35	20,77	21,41	771K	200
20/04/2026	-1,43%	-0,31	21,35	21,51	21,15	21,51	490K	146
17/04/2026	3,64%	0,76	21,66	21,44	21,11	21,99	633K	175
16/04/2026	-0,95%	-0,20	20,90	20,99	20,90	21,56	270K	116
15/04/2026	-2,68%	-0,58	21,10	21,69	21,00	21,80	500K	166
14/04/2026	-0,91%	-0,20	21,68	22,14	21,15	22,14	643K	217
13/04/2026	2,53%	0,54	21,88	20,91	20,79	22,24	1M	448
10/04/2026	2,40%	0,50	21,34	20,83	20,75	21,47	544K	196
09/04/2026	-0,76%	-0,16	20,84	20,67	20,67	21,26	503K	170
08/04/2026	2,94%	0,60	21,00	20,76	20,49	21,09	545K	191
07/04/2026	-1,02%	-0,21	20,40	20,88	20,25	21,30	361K	133
06/04/2026	-3,92%	-0,84	20,61	21,48	20,34	21,52	1M	325
02/04/2026	0,28%	0,06	21,45	21,38	20,61	21,81	571K	178
01/04/2026	4,85%	0,99	21,39	20,41	20,41	21,39	724K	260
31/03/2026	0,05%	0,01	20,40	20,39	20,09	20,85	1M	395
30/03/2026	-0,78%	-0,16	20,39	20,54	20,00	20,78	1M	340
27/03/2026	0,74%	0,15	20,55	20,40	20,31	20,71	338K	98
26/03/2026	-0,05%	-0,01	20,40	20,29	20,16	20,55	326K	119
25/03/2026	1,14%	0,23	20,41	20,21	20,17	20,61	356K	119
24/03/2026	0,90%	0,18	20,18	19,97	19,54	20,18	595K	192
23/03/2026	-3,43%	-0,71	20,00	20,70	19,87	20,75	1M	291
20/03/2026	2,07%	0,42	20,71	20,12	20,08	20,71	461K	140
19/03/2026	0,64%	0,13	20,29	20,19	19,77	20,40	683K	188
18/03/2026	-2,09%	-0,43	20,16	20,59	20,14	20,69	390K	138
17/03/2026	4,52%	0,89	20,59	19,91	19,90	20,82	584K	142
16/03/2026	0,61%	0,12	19,70	19,73	19,70	20,17	611K	204
13/03/2026	-4,21%	-0,86	19,58	20,60	19,50	20,99	536K	204
12/03/2026	-0,49%	-0,10	20,44	20,69	19,87	20,69	754K	168
11/03/2026	-0,24%	-0,05	20,54	20,35	20,25	20,56	733K	220
10/03/2026	-0,15%	-0,03	20,59	20,64	20,41	20,95	773K	255
09/03/2026	-0,67%	-0,14	20,62	20,54	19,97	20,76	547K	184
06/03/2026	-3,08%	-0,66	20,76	21,22	20,58	21,22	527K	186
05/03/2026	-1,83%	-0,40	21,42	21,51	21,09	21,81	402K	140
04/03/2026	7,33%	1,49	21,82	20,50	20,49	21,86	751K	276
03/03/2026	-6,36%	-1,38	20,33	21,31	20,33	21,59	590K	211
02/03/2026	0,05%	0,01	21,71	21,30	21,03	21,90	530K	177
27/02/2026	0,98%	0,21	21,70	21,49	21,22	21,70	381K	112
26/02/2026	0,28%	0,06	21,49	21,24	21,19	21,91	397K	118
25/02/2026	-1,47%	-0,32	21,43	21,69	21,42	21,80	399K	142
24/02/2026	2,40%	0,51	21,75	21,24	21,24	21,75	714K	226
23/02/2026	-3,01%	-0,66	21,24	21,70	21,18	21,81	998K	205
20/02/2026	0,27%	0,06	21,90	22,04	21,32	22,04	1M	296
19/02/2026	0,14%	0,03	21,84	21,76	21,18	22,14	1M	359
18/02/2026	7,49%	1,52	21,81	20,29	20,29	22,40	3M	1.170
13/02/2026	2,99%	0,59	20,29	19,64	19,35	20,30	760K	254
12/02/2026	-6,64%	-1,40	19,70	21,33	19,25	21,87	1M	318
11/02/2026	-3,65%	-0,80	21,10	22,51	21,10	22,51	689K	272
10/02/2026	5,95%	1,23	21,90	20,67	20,47	22,62	1M	431
09/02/2026	3,35%	0,67	20,67	20,29	20,00	20,70	2M	521
06/02/2026	0,65%	0,13	20,00	20,17	19,70	20,35	766K	269
05/02/2026	-3,17%	-0,65	19,87	20,29	19,87	20,79	1M	531
04/02/2026	2,34%	0,47	20,52	20,05	19,71	20,52	1M	403
03/02/2026	-4,02%	-0,84	20,05	20,86	20,02	20,97	1M	475
02/02/2026	-0,52%	-0,11	20,89	20,88	20,67	21,00	898K	277
30/01/2026	0,00%	0,00	21,00	20,72	20,40	21,00	1M	243
29/01/2026	0,00%	0,00	21,00	20,84	20,40	21,01	738K	154
28/01/2026	4,58%	0,92	21,00	19,92	19,91	21,00	941K	217
27/01/2026	1,41%	0,28	20,08	19,64	19,64	20,15	492K	146
26/01/2026	-0,50%	-0,10	19,80	19,55	19,55	19,99	464K	168
23/01/2026	6,70%	1,25	19,90	18,69	18,69	19,90	782K	248
22/01/2026	-0,64%	-0,12	18,65	18,77	18,65	19,08	510K	194
21/01/2026	-1,73%	-0,33	18,77	19,10	18,62	19,18	539K	209
20/01/2026	0,42%	0,08	19,10	19,17	18,39	19,17	497K	190
19/01/2026	-0,31%	-0,06	19,02	19,02	18,60	19,24	657K	290
16/01/2026	1,49%	0,28	19,08	18,79	18,57	19,08	614K	187
15/01/2026	1,73%	0,32	18,80	18,47	18,31	19,07	600K	158
14/01/2026	2,84%	0,51	18,48	18,20	18,06	18,48	421K	134
13/01/2026	-0,22%	-0,04	17,97	17,83	17,50	18,00	706K	220
12/01/2026	-0,55%	-0,10	18,01	18,11	17,78	18,39	640K	231
09/01/2026	-0,44%	-0,08	18,11	18,18	17,87	18,18	276K	116
08/01/2026	-0,49%	-0,09	18,19	18,32	17,79	18,48	585K	182
07/01/2026	0,44%	0,08	18,28	18,31	18,00	18,59	619K	185
06/01/2026	2,65%	0,47	18,20	18,07	17,51	18,31	873K	245
05/01/2026	-0,28%	-0,05	17,73	17,75	17,27	17,87	330K	141
02/01/2026	-6,42%	-1,22	17,78	18,59	17,22	18,59	773K	275
30/12/2025	0,37%	0,07	19,00	18,93	18,80	19,15	2M	264
29/12/2025	3,56%	0,65	18,93	18,33	18,18	19,04	531K	203
26/12/2025	-1,14%	-0,21	18,28	18,68	18,16	18,77	545K	188
23/12/2025	-0,59%	-0,11	18,49	18,53	18,35	18,63	416K	163
22/12/2025	2,20%	0,40	18,60	18,20	18,02	18,90	2M	491
19/12/2025	1,11%	0,20	18,20	18,16	18,00	18,26	431K	137
18/12/2025	-0,22%	-0,04	18,00	18,00	17,73	18,10	362K	147
17/12/2025	3,68%	0,64	18,04	17,45	17,45	18,04	562K	210
16/12/2025	-1,69%	-0,30	17,40	17,60	17,26	17,64	274K	109
15/12/2025	0,28%	0,05	17,70	17,64	17,41	17,81	338K	116
12/12/2025	2,56%	0,44	17,65	17,09	17,09	17,65	483K	209
11/12/2025	-0,86%	-0,15	17,21	17,42	17,21	17,47	503K	171
10/12/2025	1,34%	0,23	17,36	17,21	17,21	17,39	292K	139
09/12/2025	-1,50%	-0,26	17,13	17,39	17,08	17,48	424K	202
08/12/2025	1,70%	0,29	17,39	17,44	17,08	17,57	451K	137
05/12/2025	-5,00%	-0,90	17,10	17,98	17,10	17,98	641K	169
04/12/2025	3,15%	0,55	18,00	17,33	17,33	18,15	424K	208
03/12/2025	2,17%	0,37	17,45	17,09	17,07	17,64	979K	368
02/12/2025	-1,78%	-0,31	17,08	17,34	17,03	17,37	862K	251
01/12/2025	-1,31%	-0,23	17,39	17,49	17,12	17,57	2M	711
28/11/2025	0,63%	0,11	17,62	17,91	17,15	17,91	789K	245
27/11/2025	-1,52%	-0,27	17,51	17,72	17,45	17,72	255K	118
26/11/2025	-	-	17,78	17,25	17,25	17,78	482K	199

Date,Open,High,Low,Close,Volume
15-Jun-26,26.01,27.31,25.60,27.01,4757173
12-Jun-26,25.85,25.96,25.44,25.80,1422365
11-Jun-26,25.40,25.92,25.23,25.92,1775125
10-Jun-26,25.38,25.44,24.96,25.44,1284248
09-Jun-26,25.17,25.42,24.74,25.32,3588926
08-Jun-26,25.25,25.30,24.57,25.17,2874717
05-Jun-26,25.51,25.80,24.99,25.25,2716014
03-Jun-26,26.20,26.99,25.55,25.55,3448101
02-Jun-26,26.99,26.99,26.00,26.62,2318587
01-Jun-26,27.65,27.86,26.77,26.99,3238086
29-May-26,27.50,27.63,27.12,27.42,1443076
28-May-26,27.91,27.91,27.42,27.50,2815941
27-May-26,27.66,28.03,27.49,27.55,4092656
26-May-26,27.25,27.66,26.86,27.66,5681550
25-May-26,27.43,27.43,26.79,27.15,7437470
22-May-26,27.30,27.52,26.79,27.15,4796686
21-May-26,26.93,27.63,26.68,27.15,4539738
20-May-26,26.59,27.00,26.42,26.81,3281034
19-May-26,25.79,26.90,25.10,26.88,3266353
18-May-26,26.01,26.60,24.82,25.80,3774060
15-May-26,25.80,26.41,25.06,26.41,3565691
14-May-26,25.05,25.90,24.75,25.68,5891012
13-May-26,23.25,25.42,23.16,24.72,10715905
12-May-26,22.97,23.90,22.45,23.37,1688196
11-May-26,22.94,23.00,22.17,22.98,1587954
08-May-26,22.43,23.41,22.14,22.90,4215440
07-May-26,21.70,22.38,21.45,22.35,2548772
06-May-26,21.28,21.55,21.04,21.55,2780609
05-May-26,21.03,21.34,20.80,21.28,1416349
04-May-26,21.48,21.48,20.60,21.03,1484563
30-Apr-26,20.91,21.48,20.66,21.48,496431
29-Apr-26,20.65,20.80,20.08,20.79,478435
28-Apr-26,20.49,20.90,20.26,20.26,467936
27-Apr-26,21.24,21.48,20.44,20.44,810159
24-Apr-26,20.76,21.14,20.65,20.87,647589
23-Apr-26,21.24,21.24,20.75,20.75,426338
22-Apr-26,21.35,21.41,20.77,21.05,771035
20-Apr-26,21.51,21.51,21.15,21.35,490365
17-Apr-26,21.44,21.99,21.11,21.66,633341
16-Apr-26,20.99,21.56,20.90,20.90,269801
15-Apr-26,21.69,21.80,21.00,21.10,499785
14-Apr-26,22.14,22.14,21.15,21.68,642554
13-Apr-26,20.91,22.24,20.79,21.88,1436026
10-Apr-26,20.83,21.47,20.75,21.34,544384
09-Apr-26,20.67,21.26,20.67,20.84,503181
08-Apr-26,20.76,21.09,20.49,21.00,544501
07-Apr-26,20.88,21.30,20.25,20.40,361468
06-Apr-26,21.48,21.52,20.34,20.61,1128356
02-Apr-26,21.38,21.81,20.61,21.45,570911
01-Apr-26,20.41,21.39,20.41,21.39,724295
31-Mar-26,20.39,20.85,20.09,20.40,1125203
30-Mar-26,20.54,20.78,20.00,20.39,1086104
27-Mar-26,20.40,20.71,20.31,20.55,337757
26-Mar-26,20.29,20.55,20.16,20.40,326201
25-Mar-26,20.21,20.61,20.17,20.41,355884
24-Mar-26,19.97,20.18,19.54,20.18,595490
23-Mar-26,20.70,20.75,19.87,20.00,1158914
20-Mar-26,20.12,20.71,20.08,20.71,460819
19-Mar-26,20.19,20.40,19.77,20.29,682549
18-Mar-26,20.59,20.69,20.14,20.16,389911
17-Mar-26,19.91,20.82,19.90,20.59,583938
16-Mar-26,19.73,20.17,19.70,19.70,610765
13-Mar-26,20.60,20.99,19.50,19.58,536098
12-Mar-26,20.69,20.69,19.87,20.44,753805
11-Mar-26,20.35,20.56,20.25,20.54,732552
10-Mar-26,20.64,20.95,20.41,20.59,772550
09-Mar-26,20.54,20.76,19.97,20.62,547049
06-Mar-26,21.22,21.22,20.58,20.76,526705
05-Mar-26,21.51,21.81,21.09,21.42,401740
04-Mar-26,20.50,21.86,20.49,21.82,751005
03-Mar-26,21.31,21.59,20.33,20.33,589916
02-Mar-26,21.30,21.90,21.03,21.71,529545
27-Feb-26,21.49,21.70,21.22,21.70,380737
26-Feb-26,21.24,21.91,21.19,21.49,396784
25-Feb-26,21.69,21.80,21.42,21.43,399412
24-Feb-26,21.24,21.75,21.24,21.75,713563
23-Feb-26,21.70,21.81,21.18,21.24,997621
20-Feb-26,22.04,22.04,21.32,21.90,1043934
19-Feb-26,21.76,22.14,21.18,21.84,1063315
18-Feb-26,20.29,22.40,20.29,21.81,3234637
13-Feb-26,19.64,20.30,19.35,20.29,759799
12-Feb-26,21.33,21.87,19.25,19.70,1020844
11-Feb-26,22.51,22.51,21.10,21.10,688639
10-Feb-26,20.67,22.62,20.47,21.90,1325973
09-Feb-26,20.29,20.70,20.00,20.67,1542130
06-Feb-26,20.17,20.35,19.70,20.00,766322
05-Feb-26,20.29,20.79,19.87,19.87,1352178
04-Feb-26,20.05,20.52,19.71,20.52,1090322
03-Feb-26,20.86,20.97,20.02,20.05,1352865
02-Feb-26,20.88,21.00,20.67,20.89,898015
30-Jan-26,20.72,21.00,20.40,21.00,1169803
29-Jan-26,20.84,21.01,20.40,21.00,737624
28-Jan-26,19.92,21.00,19.91,21.00,941354
27-Jan-26,19.64,20.15,19.64,20.08,491775
26-Jan-26,19.55,19.99,19.55,19.80,464243
23-Jan-26,18.69,19.90,18.69,19.90,782428
22-Jan-26,18.77,19.08,18.65,18.65,510245
21-Jan-26,19.10,19.18,18.62,18.77,539070
20-Jan-26,19.17,19.17,18.39,19.10,496792
19-Jan-26,19.02,19.24,18.60,19.02,657186
16-Jan-26,18.79,19.08,18.57,19.08,614261
15-Jan-26,18.47,19.07,18.31,18.80,599555
14-Jan-26,18.20,18.48,18.06,18.48,421316
13-Jan-26,17.83,18.00,17.50,17.97,705730
12-Jan-26,18.11,18.39,17.78,18.01,640031
09-Jan-26,18.18,18.18,17.87,18.11,275970
08-Jan-26,18.32,18.48,17.79,18.19,584969
07-Jan-26,18.31,18.59,18.00,18.28,618583
06-Jan-26,18.07,18.31,17.51,18.20,872900
05-Jan-26,17.75,17.87,17.27,17.73,330104
02-Jan-26,18.59,18.59,17.22,17.78,773116
30-Dec-25,18.93,19.15,18.80,19.00,2369365
29-Dec-25,18.33,19.04,18.18,18.93,531043
26-Dec-25,18.68,18.77,18.16,18.28,545392
23-Dec-25,18.53,18.63,18.35,18.49,415614
22-Dec-25,18.20,18.90,18.02,18.60,1720252
19-Dec-25,18.16,18.26,18.00,18.20,430954
18-Dec-25,18.00,18.10,17.73,18.00,362081
17-Dec-25,17.45,18.04,17.45,18.04,561734
16-Dec-25,17.60,17.64,17.26,17.40,274224
15-Dec-25,17.64,17.81,17.41,17.70,337581
12-Dec-25,17.09,17.65,17.09,17.65,482671
11-Dec-25,17.42,17.47,17.21,17.21,502573
10-Dec-25,17.21,17.39,17.21,17.36,292176
09-Dec-25,17.39,17.48,17.08,17.13,423767
08-Dec-25,17.44,17.57,17.08,17.39,450753
05-Dec-25,17.98,17.98,17.10,17.10,640631
04-Dec-25,17.33,18.15,17.33,18.00,424263
03-Dec-25,17.09,17.64,17.07,17.45,979443
02-Dec-25,17.34,17.37,17.03,17.08,861928
01-Dec-25,17.49,17.57,17.12,17.39,1683350
28-Nov-25,17.91,17.91,17.15,17.62,788935
27-Nov-25,17.72,17.72,17.45,17.51,254527
26-Nov-25,17.25,17.78,17.25,17.78,481921

*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: EUCA4