Cotação atual, histórico e gráfico do papel: EUCA4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

EUCA4 (EUCATEX)

Cotação atual: (04/04/2025 17:06)

Cotação	Variação %	Variação
12,10	-2,81%	-0,53
Abertura	Mínimo	Máximo
12,34	11,90	12,34

candle | linear | OHLC MM1 MM2

Histórico de cotações EUCA4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/04/2025	-2,81%	-0,35	12,10	12,34	11,90	12,34	1M	836
03/04/2025	1,14%	0,14	12,45	12,31	12,25	12,45	306K	160
02/04/2025	0,33%	0,04	12,31	12,07	12,07	12,45	222K	123
01/04/2025	1,40%	0,17	12,27	12,10	12,10	12,30	241K	144
31/03/2025	-1,63%	-0,20	12,10	12,38	12,07	12,39	563K	298
28/03/2025	0,99%	0,12	12,30	12,19	11,87	12,36	2M	424
27/03/2025	-2,56%	-0,32	12,18	12,57	11,92	12,78	3M	749

26/03/2025	-3,99%	-0,52	12,50	13,01	12,15	13,01	3M	518
25/03/2025	1,64%	0,21	13,02	12,69	12,69	13,25	513K	211
24/03/2025	0,95%	0,12	12,81	12,69	12,45	12,85	1M	234
21/03/2025	-0,08%	-0,01	12,69	12,70	12,65	12,92	261K	147
20/03/2025	-6,62%	-0,90	12,70	13,50	12,70	13,59	546K	197
19/03/2025	0,52%	0,07	13,60	13,37	13,21	13,60	452K	259
18/03/2025	0,82%	0,11	13,53	13,55	13,05	13,63	503K	199
17/03/2025	3,63%	0,47	13,42	13,00	12,68	13,42	403K	198
14/03/2025	3,27%	0,41	12,95	12,51	12,51	13,00	233K	130
13/03/2025	-1,65%	-0,21	12,54	12,64	12,50	12,64	461K	255
12/03/2025	0,79%	0,10	12,75	12,65	12,55	12,75	386K	207
11/03/2025	-2,09%	-0,27	12,65	12,92	12,55	12,92	440K	233
10/03/2025	-0,39%	-0,05	12,92	12,96	12,54	12,97	283K	121
07/03/2025	0,93%	0,12	12,97	12,85	12,59	12,97	407K	261
06/03/2025	1,18%	0,15	12,85	12,86	12,50	12,88	236K	164
05/03/2025	3,67%	0,45	12,70	12,15	12,13	12,70	491K	191
28/02/2025	-0,41%	-0,05	12,25	12,28	12,15	12,39	988K	312
27/02/2025	-5,53%	-0,72	12,30	13,07	12,30	13,07	1M	540
26/02/2025	-2,47%	-0,33	13,02	13,38	12,87	13,38	411K	166
25/02/2025	-0,45%	-0,06	13,35	13,47	13,05	13,47	408K	206
24/02/2025	0,45%	0,06	13,41	13,36	13,21	13,44	129K	85
21/02/2025	-0,45%	-0,06	13,35	13,47	13,31	13,47	887K	212
20/02/2025	-0,96%	-0,13	13,41	13,47	13,41	13,47	240K	97
19/02/2025	-0,15%	-0,02	13,54	13,58	13,40	13,58	213K	123
18/02/2025	-2,09%	-0,29	13,56	13,93	13,42	13,99	303K	153
17/02/2025	2,59%	0,35	13,85	13,52	13,48	13,93	381K	211
14/02/2025	1,12%	0,15	13,50	13,37	13,35	13,50	739K	211
13/02/2025	-0,82%	-0,11	13,35	13,41	13,35	13,59	523K	152
12/02/2025	0,30%	0,04	13,46	13,39	13,35	13,53	223K	116
11/02/2025	-0,15%	-0,02	13,42	13,44	13,38	13,59	157K	91
10/02/2025	0,67%	0,09	13,44	13,36	13,35	13,44	180K	76
07/02/2025	-0,37%	-0,05	13,35	13,38	13,35	13,44	247K	130
06/02/2025	0,30%	0,04	13,40	13,46	13,35	13,46	544K	175
05/02/2025	-0,60%	-0,08	13,36	13,53	13,35	13,54	322K	179
04/02/2025	0,45%	0,06	13,44	13,54	13,35	13,54	372K	114
03/02/2025	-0,22%	-0,03	13,38	13,44	13,35	13,51	394K	135
31/01/2025	0,00%	0,00	13,41	13,46	13,40	13,63	319K	132
30/01/2025	0,15%	0,02	13,41	13,38	13,38	13,62	413K	193
29/01/2025	-2,12%	-0,29	13,39	13,73	13,35	13,75	510K	209
28/01/2025	-0,44%	-0,06	13,68	13,74	13,44	13,74	318K	146
27/01/2025	1,03%	0,14	13,74	13,53	13,40	13,82	683K	225
24/01/2025	0,15%	0,02	13,60	13,58	13,44	13,60	191K	114
23/01/2025	1,95%	0,26	13,58	13,32	13,31	13,58	239K	145
22/01/2025	0,15%	0,02	13,32	13,37	13,19	13,37	331K	201
21/01/2025	-1,34%	-0,18	13,30	13,47	13,17	13,47	337K	156
20/01/2025	0,52%	0,07	13,48	13,41	13,17	13,51	234K	120
17/01/2025	-0,07%	-0,01	13,41	13,49	13,29	13,50	153K	88
16/01/2025	-1,18%	-0,16	13,42	13,59	13,24	13,59	137K	75
15/01/2025	1,57%	0,21	13,58	13,34	13,31	13,67	179K	86
14/01/2025	1,29%	0,17	13,37	13,20	13,11	13,37	201K	108
13/01/2025	-0,98%	-0,13	13,20	13,33	13,20	13,62	326K	205
10/01/2025	-1,62%	-0,22	13,33	13,39	13,05	13,69	278K	118
09/01/2025	-0,29%	-0,04	13,55	13,56	13,03	13,66	272K	116
08/01/2025	0,67%	0,09	13,59	13,36	13,12	13,60	624K	298
07/01/2025	-0,59%	-0,08	13,50	12,92	12,49	13,50	1M	391
06/01/2025	2,03%	0,27	13,58	13,35	13,35	13,85	1M	361
03/01/2025	-1,41%	-0,19	13,31	13,70	13,31	13,83	916K	424
02/01/2025	-3,09%	-0,43	13,50	13,95	13,50	14,17	637K	292
30/12/2024	2,05%	0,28	13,93	13,85	13,64	13,95	711K	216
27/12/2024	-1,30%	-0,18	13,65	13,84	13,65	14,00	685K	325
26/12/2024	-0,43%	-0,06	13,83	13,87	13,64	14,27	444K	251
23/12/2024	2,43%	0,33	13,89	13,65	13,47	14,12	559K	248
20/12/2024	2,42%	0,32	13,56	13,24	13,20	13,97	603K	202
19/12/2024	-0,90%	-0,12	13,24	13,58	13,24	13,70	575K	214
18/12/2024	-2,84%	-0,39	13,36	13,60	13,33	14,00	733K	261
17/12/2024	0,81%	0,11	13,75	13,68	13,63	14,18	909K	210
16/12/2024	-1,23%	-0,17	13,64	13,68	13,63	14,05	688K	196
13/12/2024	-0,79%	-0,11	13,81	13,98	13,81	14,09	304K	180
12/12/2024	-3,27%	-0,47	13,92	14,40	13,88	14,49	538K	230
11/12/2024	3,15%	0,44	14,39	13,81	13,80	14,39	496K	222
10/12/2024	1,38%	0,19	13,95	13,87	13,66	14,20	374K	216
09/12/2024	-0,07%	-0,01	13,76	13,75	13,63	14,26	762K	259
06/12/2024	-1,15%	-0,16	13,77	13,89	13,52	13,90	464K	278
05/12/2024	3,26%	0,44	13,93	13,40	13,40	13,93	374K	205
04/12/2024	-0,37%	-0,05	13,49	13,54	13,49	13,70	429K	253
03/12/2024	-2,80%	-0,39	13,54	13,65	13,52	13,98	675K	353
02/12/2024	3,19%	0,43	13,93	13,43	13,34	13,93	501K	252
29/11/2024	-0,59%	-0,08	13,50	13,78	13,42	13,78	656K	233
28/11/2024	-1,88%	-0,26	13,58	13,95	13,52	14,08	1M	405
27/11/2024	-1,07%	-0,15	13,84	14,02	13,84	14,21	657K	186
26/11/2024	-0,29%	-0,04	13,99	14,20	13,99	14,25	638K	312
25/11/2024	0,79%	0,11	14,03	13,94	13,94	14,30	510K	243
22/11/2024	0,58%	0,08	13,92	13,91	13,91	14,27	304K	117
21/11/2024	-3,22%	-0,46	13,84	14,29	13,84	14,29	640K	255
19/11/2024	2,88%	0,40	14,30	14,10	13,87	14,30	828K	335
18/11/2024	-0,71%	-0,10	13,90	14,00	13,90	14,03	526K	257
14/11/2024	0,29%	0,04	14,00	13,95	13,90	14,03	439K	215
13/11/2024	-0,14%	-0,02	13,96	13,99	13,96	14,12	469K	194
12/11/2024	0,79%	0,11	13,98	13,90	13,90	14,11	336K	124
11/11/2024	-1,35%	-0,19	13,87	14,20	13,85	14,25	408K	192
08/11/2024	0,36%	0,05	14,06	14,08	13,94	14,35	471K	166
07/11/2024	-0,28%	-0,04	14,01	14,38	14,01	14,51	751K	307
06/11/2024	0,50%	0,07	14,05	14,12	14,05	14,48	925K	368
05/11/2024	-0,64%	-0,09	13,98	14,20	13,95	14,30	852K	325
04/11/2024	-0,99%	-0,14	14,07	14,13	14,06	14,30	926K	315
01/11/2024	-0,98%	-0,14	14,21	14,33	14,12	14,44	580K	261
31/10/2024	-0,07%	-0,01	14,35	14,43	14,27	14,65	486K	238
30/10/2024	-0,28%	-0,04	14,36	14,33	14,33	14,64	355K	202
29/10/2024	-1,57%	-0,23	14,40	14,55	14,39	14,69	409K	197
28/10/2024	2,59%	0,37	14,63	14,30	14,30	14,63	532K	282
25/10/2024	-0,49%	-0,07	14,26	14,35	14,26	14,68	593K	236
24/10/2024	-0,56%	-0,08	14,33	14,36	14,27	14,50	359K	151
23/10/2024	-0,48%	-0,07	14,41	14,51	14,22	14,51	903K	292
22/10/2024	1,33%	0,19	14,48	14,31	14,28	14,60	349K	185
21/10/2024	-2,86%	-0,42	14,29	14,77	14,24	14,84	887K	282
18/10/2024	-0,61%	-0,09	14,71	14,83	14,64	14,90	295K	161
17/10/2024	-0,94%	-0,14	14,80	14,86	14,80	15,10	365K	162
16/10/2024	-0,86%	-0,13	14,94	14,96	14,92	15,21	690K	275
15/10/2024	0,67%	0,10	15,07	14,92	14,79	15,09	713K	188
14/10/2024	-0,20%	-0,03	14,97	14,93	14,67	15,13	858K	248
11/10/2024	-1,32%	-0,20	15,00	15,30	14,79	15,40	689K	230
10/10/2024	0,33%	0,05	15,20	15,25	14,93	15,35	640K	245
09/10/2024	-3,38%	-0,53	15,15	15,60	15,15	15,73	596K	217
08/10/2024	-3,03%	-0,49	15,68	15,99	15,57	16,20	720K	213
07/10/2024	3,65%	0,57	16,17	15,80	15,39	16,17	695K	233
04/10/2024	0,84%	0,13	15,60	15,55	15,43	15,72	5M	2.401
03/10/2024	-0,83%	-0,13	15,47	15,60	15,46	15,60	313K	158
02/10/2024	1,17%	0,18	15,60	15,60	15,46	15,75	642K	259
01/10/2024	-1,03%	-0,16	15,42	15,55	15,42	15,60	858K	282
30/09/2024	0,26%	0,04	15,58	15,50	15,44	15,74	634K	241
27/09/2024	-2,26%	-0,36	15,54	15,93	15,42	15,93	1M	459
26/09/2024	5,30%	0,80	15,90	15,21	15,13	16,08	1M	577
25/09/2024	-4,19%	-0,66	15,10	15,75	15,10	15,90	1M	390
24/09/2024	1,42%	0,22	15,76	15,62	15,58	15,81	252K	138
23/09/2024	-1,52%	-0,24	15,54	15,71	15,54	15,82	651K	274
20/09/2024	-4,36%	-0,72	15,78	16,50	15,56	16,50	994K	388
19/09/2024	-	-	16,50	16,35	16,30	16,63	533K	265

Date,Open,High,Low,Close,Volume
04-Apr-25,12.34,12.34,11.90,12.10,1258546
03-Apr-25,12.31,12.45,12.25,12.45,306453
02-Apr-25,12.07,12.45,12.07,12.31,221792
01-Apr-25,12.10,12.30,12.10,12.27,240917
31-Mar-25,12.38,12.39,12.07,12.10,562706
28-Mar-25,12.19,12.36,11.87,12.30,1642153
27-Mar-25,12.57,12.78,11.92,12.18,3128216
26-Mar-25,13.01,13.01,12.15,12.50,3086798
25-Mar-25,12.69,13.25,12.69,13.02,512922
24-Mar-25,12.69,12.85,12.45,12.81,1414945
21-Mar-25,12.70,12.92,12.65,12.69,261297
20-Mar-25,13.50,13.59,12.70,12.70,546290
19-Mar-25,13.37,13.60,13.21,13.60,451557
18-Mar-25,13.55,13.63,13.05,13.53,503139
17-Mar-25,13.00,13.42,12.68,13.42,403429
14-Mar-25,12.51,13.00,12.51,12.95,233012
13-Mar-25,12.64,12.64,12.50,12.54,460714
12-Mar-25,12.65,12.75,12.55,12.75,386104
11-Mar-25,12.92,12.92,12.55,12.65,440381
10-Mar-25,12.96,12.97,12.54,12.92,282930
07-Mar-25,12.85,12.97,12.59,12.97,406672
06-Mar-25,12.86,12.88,12.50,12.85,235791
05-Mar-25,12.15,12.70,12.13,12.70,490671
28-Feb-25,12.28,12.39,12.15,12.25,988254
27-Feb-25,13.07,13.07,12.30,12.30,1126855
26-Feb-25,13.38,13.38,12.87,13.02,411087
25-Feb-25,13.47,13.47,13.05,13.35,407501
24-Feb-25,13.36,13.44,13.21,13.41,128663
21-Feb-25,13.47,13.47,13.31,13.35,886832
20-Feb-25,13.47,13.47,13.41,13.41,240383
19-Feb-25,13.58,13.58,13.40,13.54,212691
18-Feb-25,13.93,13.99,13.42,13.56,303181
17-Feb-25,13.52,13.93,13.48,13.85,381405
14-Feb-25,13.37,13.50,13.35,13.50,739443
13-Feb-25,13.41,13.59,13.35,13.35,522509
12-Feb-25,13.39,13.53,13.35,13.46,222502
11-Feb-25,13.44,13.59,13.38,13.42,157333
10-Feb-25,13.36,13.44,13.35,13.44,179523
07-Feb-25,13.38,13.44,13.35,13.35,247060
06-Feb-25,13.46,13.46,13.35,13.40,543534
05-Feb-25,13.53,13.54,13.35,13.36,322207
04-Feb-25,13.54,13.54,13.35,13.44,371935
03-Feb-25,13.44,13.51,13.35,13.38,394388
31-Jan-25,13.46,13.63,13.40,13.41,319393
30-Jan-25,13.38,13.62,13.38,13.41,413100
29-Jan-25,13.73,13.75,13.35,13.39,510400
28-Jan-25,13.74,13.74,13.44,13.68,317869
27-Jan-25,13.53,13.82,13.40,13.74,682507
24-Jan-25,13.58,13.60,13.44,13.60,190544
23-Jan-25,13.32,13.58,13.31,13.58,238585
22-Jan-25,13.37,13.37,13.19,13.32,330847
21-Jan-25,13.47,13.47,13.17,13.30,337497
20-Jan-25,13.41,13.51,13.17,13.48,234083
17-Jan-25,13.49,13.50,13.29,13.41,152857
16-Jan-25,13.59,13.59,13.24,13.42,136704
15-Jan-25,13.34,13.67,13.31,13.58,179263
14-Jan-25,13.20,13.37,13.11,13.37,200617
13-Jan-25,13.33,13.62,13.20,13.20,326381
10-Jan-25,13.39,13.69,13.05,13.33,277916
09-Jan-25,13.56,13.66,13.03,13.55,272148
08-Jan-25,13.36,13.60,13.12,13.59,624252
07-Jan-25,12.92,13.50,12.49,13.50,1057668
06-Jan-25,13.35,13.85,13.35,13.58,1226176
03-Jan-25,13.70,13.83,13.31,13.31,916083
02-Jan-25,13.95,14.17,13.50,13.50,637142
30-Dec-24,13.85,13.95,13.64,13.93,711149
27-Dec-24,13.84,14.00,13.65,13.65,685488
26-Dec-24,13.87,14.27,13.64,13.83,444039
23-Dec-24,13.65,14.12,13.47,13.89,559072
20-Dec-24,13.24,13.97,13.20,13.56,603448
19-Dec-24,13.58,13.70,13.24,13.24,575192
18-Dec-24,13.60,14.00,13.33,13.36,733372
17-Dec-24,13.68,14.18,13.63,13.75,908687
16-Dec-24,13.68,14.05,13.63,13.64,687701
13-Dec-24,13.98,14.09,13.81,13.81,304182
12-Dec-24,14.40,14.49,13.88,13.92,538344
11-Dec-24,13.81,14.39,13.80,14.39,496151
10-Dec-24,13.87,14.20,13.66,13.95,374172
09-Dec-24,13.75,14.26,13.63,13.76,761632
06-Dec-24,13.89,13.90,13.52,13.77,464059
05-Dec-24,13.40,13.93,13.40,13.93,374459
04-Dec-24,13.54,13.70,13.49,13.49,429184
03-Dec-24,13.65,13.98,13.52,13.54,674678
02-Dec-24,13.43,13.93,13.34,13.93,500883
29-Nov-24,13.78,13.78,13.42,13.50,655864
28-Nov-24,13.95,14.08,13.52,13.58,1234282
27-Nov-24,14.02,14.21,13.84,13.84,656845
26-Nov-24,14.20,14.25,13.99,13.99,637730
25-Nov-24,13.94,14.30,13.94,14.03,509929
22-Nov-24,13.91,14.27,13.91,13.92,303684
21-Nov-24,14.29,14.29,13.84,13.84,640351
19-Nov-24,14.10,14.30,13.87,14.30,827848
18-Nov-24,14.00,14.03,13.90,13.90,526194
14-Nov-24,13.95,14.03,13.90,14.00,439410
13-Nov-24,13.99,14.12,13.96,13.96,469396
12-Nov-24,13.90,14.11,13.90,13.98,336178
11-Nov-24,14.20,14.25,13.85,13.87,407616
08-Nov-24,14.08,14.35,13.94,14.06,470656
07-Nov-24,14.38,14.51,14.01,14.01,750851
06-Nov-24,14.12,14.48,14.05,14.05,925164
05-Nov-24,14.20,14.30,13.95,13.98,851583
04-Nov-24,14.13,14.30,14.06,14.07,925877
01-Nov-24,14.33,14.44,14.12,14.21,580353
31-Oct-24,14.43,14.65,14.27,14.35,485816
30-Oct-24,14.33,14.64,14.33,14.36,354632
29-Oct-24,14.55,14.69,14.39,14.40,409357
28-Oct-24,14.30,14.63,14.30,14.63,531907
25-Oct-24,14.35,14.68,14.26,14.26,593362
24-Oct-24,14.36,14.50,14.27,14.33,359023
23-Oct-24,14.51,14.51,14.22,14.41,903255
22-Oct-24,14.31,14.60,14.28,14.48,349174
21-Oct-24,14.77,14.84,14.24,14.29,887091
18-Oct-24,14.83,14.90,14.64,14.71,295407
17-Oct-24,14.86,15.10,14.80,14.80,364895
16-Oct-24,14.96,15.21,14.92,14.94,689750
15-Oct-24,14.92,15.09,14.79,15.07,713498
14-Oct-24,14.93,15.13,14.67,14.97,858155
11-Oct-24,15.30,15.40,14.79,15.00,688812
10-Oct-24,15.25,15.35,14.93,15.20,640406
09-Oct-24,15.60,15.73,15.15,15.15,596152
08-Oct-24,15.99,16.20,15.57,15.68,720199
07-Oct-24,15.80,16.17,15.39,16.17,695249
04-Oct-24,15.55,15.72,15.43,15.60,4626015
03-Oct-24,15.60,15.60,15.46,15.47,313485
02-Oct-24,15.60,15.75,15.46,15.60,642162
01-Oct-24,15.55,15.60,15.42,15.42,857891
30-Sep-24,15.50,15.74,15.44,15.58,634416
27-Sep-24,15.93,15.93,15.42,15.54,1111067
26-Sep-24,15.21,16.08,15.13,15.90,1423443
25-Sep-24,15.75,15.90,15.10,15.10,1498235
24-Sep-24,15.62,15.81,15.58,15.76,252377
23-Sep-24,15.71,15.82,15.54,15.54,651312
20-Sep-24,16.50,16.50,15.56,15.78,993742
19-Sep-24,16.35,16.63,16.30,16.50,533036

*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