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
30/05/2025	0,21%	0,04	18,79	18,31	18,10	18,79	1M	380
29/05/2025	0,05%	0,01	18,75	18,75	18,29	18,75	757K	203
28/05/2025	0,48%	0,09	18,74	18,33	18,13	18,74	1M	413
27/05/2025	3,73%	0,67	18,65	17,99	17,51	18,73	1M	404
26/05/2025	-0,06%	-0,01	17,98	17,99	17,11	17,99	2M	664
23/05/2025	4,17%	0,72	17,99	16,80	16,77	18,30	2M	462
22/05/2025	5,11%	0,84	17,27	16,43	15,86	17,31	2M	599

21/05/2025	-0,36%	-0,06	16,43	16,21	16,21	16,79	984K	359
20/05/2025	5,03%	0,79	16,49	15,70	15,38	16,49	1M	369
19/05/2025	0,19%	0,03	15,70	15,59	15,30	15,76	1M	595
16/05/2025	2,55%	0,39	15,67	15,06	15,06	15,75	2M	676
15/05/2025	9,53%	1,33	15,28	14,15	14,15	15,36	2M	688
14/05/2025	4,34%	0,58	13,95	13,37	13,31	13,99	807K	318
13/05/2025	0,07%	0,01	13,37	13,54	13,26	13,54	679K	231
12/05/2025	-0,30%	-0,04	13,36	13,67	13,30	13,85	543K	269
09/05/2025	-2,55%	-0,35	13,40	13,60	13,39	13,84	813K	389
08/05/2025	1,10%	0,15	13,75	13,61	13,52	13,90	2M	1.080
07/05/2025	4,62%	0,60	13,60	13,00	12,70	13,73	2M	905
06/05/2025	2,44%	0,31	13,00	12,63	12,62	13,05	737K	402
05/05/2025	-0,08%	-0,01	12,69	12,60	12,54	12,84	787K	191
02/05/2025	1,03%	0,13	12,70	12,52	12,52	12,84	401K	173
30/04/2025	4,49%	0,54	12,57	12,11	12,09	12,61	564K	224
29/04/2025	-2,20%	-0,27	12,03	12,37	12,00	12,38	1M	498
28/04/2025	-1,60%	-0,20	12,30	12,74	12,26	12,74	1M	467
25/04/2025	-2,19%	-0,28	12,50	12,84	12,50	12,84	584K	262
24/04/2025	-0,54%	-0,07	12,78	12,75	12,61	12,83	564K	218
23/04/2025	1,98%	0,25	12,85	12,82	12,56	12,94	590K	305
22/04/2025	0,48%	0,06	12,60	12,54	12,52	12,97	317K	178
17/04/2025	-1,26%	-0,16	12,54	12,81	12,54	12,98	970K	604
16/04/2025	2,01%	0,25	12,70	12,65	12,53	12,78	2M	523
15/04/2025	0,00%	0,00	12,45	12,48	12,30	12,65	193K	112
14/04/2025	0,81%	0,10	12,45	12,40	12,22	12,45	432K	163
11/04/2025	0,00%	0,00	12,35	12,37	12,14	12,37	554K	213
10/04/2025	0,00%	0,00	12,35	12,40	12,17	12,40	126K	87
09/04/2025	1,48%	0,18	12,35	12,02	11,98	12,46	146K	108
08/04/2025	1,42%	0,17	12,17	12,13	12,08	12,35	572K	165
07/04/2025	-0,83%	-0,10	12,00	12,08	11,85	12,13	423K	181
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	-	-	13,87	14,20	13,85	14,25	408K	192

Date,Open,High,Low,Close,Volume
30-May-25,18.31,18.79,18.10,18.79,1060167
29-May-25,18.75,18.75,18.29,18.75,757169
28-May-25,18.33,18.74,18.13,18.74,1188911
27-May-25,17.99,18.73,17.51,18.65,1344765
26-May-25,17.99,17.99,17.11,17.98,2010041
23-May-25,16.80,18.30,16.77,17.99,1676438
22-May-25,16.43,17.31,15.86,17.27,2174155
21-May-25,16.21,16.79,16.21,16.43,984414
20-May-25,15.70,16.49,15.38,16.49,1219944
19-May-25,15.59,15.76,15.30,15.70,1343185
16-May-25,15.06,15.75,15.06,15.67,1908544
15-May-25,14.15,15.36,14.15,15.28,1575165
14-May-25,13.37,13.99,13.31,13.95,807191
13-May-25,13.54,13.54,13.26,13.37,678744
12-May-25,13.67,13.85,13.30,13.36,543022
09-May-25,13.60,13.84,13.39,13.40,813341
08-May-25,13.61,13.90,13.52,13.75,1727874
07-May-25,13.00,13.73,12.70,13.60,1940196
06-May-25,12.63,13.05,12.62,13.00,737472
05-May-25,12.60,12.84,12.54,12.69,787335
02-May-25,12.52,12.84,12.52,12.70,401487
30-Apr-25,12.11,12.61,12.09,12.57,563588
29-Apr-25,12.37,12.38,12.00,12.03,1439069
28-Apr-25,12.74,12.74,12.26,12.30,1082930
25-Apr-25,12.84,12.84,12.50,12.50,583622
24-Apr-25,12.75,12.83,12.61,12.78,564046
23-Apr-25,12.82,12.94,12.56,12.85,589700
22-Apr-25,12.54,12.97,12.52,12.60,316707
17-Apr-25,12.81,12.98,12.54,12.54,969697
16-Apr-25,12.65,12.78,12.53,12.70,1552203
15-Apr-25,12.48,12.65,12.30,12.45,193443
14-Apr-25,12.40,12.45,12.22,12.45,432476
11-Apr-25,12.37,12.37,12.14,12.35,553577
10-Apr-25,12.40,12.40,12.17,12.35,126386
09-Apr-25,12.02,12.46,11.98,12.35,145563
08-Apr-25,12.13,12.35,12.08,12.17,572079
07-Apr-25,12.08,12.13,11.85,12.00,422551
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

*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