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
26/08/2025	-1,94%	-0,34	17,15	17,45	17,04	17,45	441K	156
25/08/2025	2,88%	0,49	17,49	17,00	16,73	17,51	627K	217
22/08/2025	1,67%	0,28	17,00	16,73	16,53	17,00	539K	221
21/08/2025	-0,30%	-0,05	16,72	16,77	16,35	16,77	557K	162
20/08/2025	-2,39%	-0,41	16,77	17,05	16,77	17,50	544K	220
19/08/2025	-0,75%	-0,13	17,18	17,44	17,01	17,44	305K	113
18/08/2025	-1,65%	-0,29	17,31	17,59	17,31	17,67	579K	221

15/08/2025	1,44%	0,25	17,60	17,54	17,35	17,60	353K	167
14/08/2025	0,12%	0,02	17,35	17,60	17,30	18,00	750K	263
13/08/2025	0,99%	0,17	17,33	17,34	16,97	17,35	305K	143
12/08/2025	-2,11%	-0,37	17,16	17,51	17,10	17,51	671K	205
11/08/2025	-0,85%	-0,15	17,53	17,69	17,50	17,70	374K	147
08/08/2025	0,11%	0,02	17,68	17,92	17,28	17,92	767K	227
07/08/2025	0,34%	0,06	17,66	17,59	17,26	17,92	1M	340
06/08/2025	2,33%	0,40	17,60	17,19	17,18	17,69	346K	150
05/08/2025	1,71%	0,29	17,20	17,05	16,70	17,20	439K	156
04/08/2025	-2,82%	-0,49	16,91	17,41	16,82	17,41	643K	226
01/08/2025	-1,25%	-0,22	17,40	17,68	17,06	17,93	784K	301
31/07/2025	2,26%	0,39	17,62	17,20	17,20	17,93	725K	257
30/07/2025	3,05%	0,51	17,23	16,90	16,73	17,32	784K	298
29/07/2025	2,58%	0,42	16,72	16,28	16,28	16,93	278K	126
28/07/2025	-5,23%	-0,90	16,30	17,24	16,16	17,25	1M	385
25/07/2025	2,56%	0,43	17,20	17,03	16,80	17,27	379K	149
24/07/2025	-1,99%	-0,34	16,77	17,13	16,77	17,36	742K	284
23/07/2025	2,39%	0,40	17,11	16,71	16,70	17,64	576K	203
22/07/2025	-1,30%	-0,22	16,71	17,29	16,70	17,29	639K	158
21/07/2025	-1,46%	-0,25	16,93	17,08	16,85	17,32	440K	161
18/07/2025	-0,12%	-0,02	17,18	17,17	16,70	17,31	598K	177
17/07/2025	-1,32%	-0,23	17,20	17,39	17,20	17,70	317K	119
16/07/2025	-1,08%	-0,19	17,43	17,52	17,32	17,73	264K	111
15/07/2025	0,46%	0,08	17,62	17,81	17,33	17,81	411K	135
14/07/2025	2,15%	0,37	17,54	17,17	17,08	17,68	331K	128
11/07/2025	1,06%	0,18	17,17	17,12	17,00	17,61	832K	360
10/07/2025	-8,46%	-1,57	16,99	18,49	16,61	18,49	3M	1.072
09/07/2025	-1,38%	-0,26	18,56	18,77	18,55	18,93	641K	233
08/07/2025	0,64%	0,12	18,82	18,65	18,46	18,96	567K	211
07/07/2025	-0,32%	-0,06	18,70	18,79	18,63	18,95	865K	352
04/07/2025	-0,74%	-0,14	18,76	18,86	18,23	18,86	1M	411
03/07/2025	-0,26%	-0,05	18,90	18,95	18,90	19,30	953K	369
02/07/2025	0,58%	0,11	18,95	18,80	18,46	18,98	494K	219
01/07/2025	0,75%	0,14	18,84	18,83	18,64	19,07	1M	414
27/06/2025	-0,74%	-0,14	18,70	18,78	18,61	18,89	533K	210
26/06/2025	0,80%	0,15	18,84	18,70	18,50	18,84	912K	315
25/06/2025	-1,22%	-0,23	18,69	18,63	18,62	18,89	592K	230
24/06/2025	2,10%	0,39	18,92	18,67	18,43	19,10	963K	324
23/06/2025	0,76%	0,14	18,53	18,30	18,10	18,79	1M	472
20/06/2025	-2,49%	-0,47	18,39	18,85	18,26	18,85	843K	236
18/06/2025	-2,03%	-0,39	18,86	19,30	18,86	19,30	1M	315
17/06/2025	2,83%	0,53	19,25	18,89	18,70	19,25	2M	571
16/06/2025	1,74%	0,32	18,72	18,57	18,57	19,02	1M	400
13/06/2025	-2,28%	-0,43	18,40	18,63	18,26	18,63	1M	376
12/06/2025	-1,31%	-0,25	18,83	19,09	18,33	19,20	1M	413
11/06/2025	0,10%	0,02	19,08	18,91	18,37	19,08	1M	383
10/06/2025	0,53%	0,10	19,06	18,96	18,68	19,06	1M	382
09/06/2025	0,85%	0,16	18,96	18,70	18,55	18,96	1M	511
06/06/2025	1,18%	0,22	18,80	18,32	18,32	18,94	1M	455
05/06/2025	0,43%	0,08	18,58	18,64	18,10	18,75	2M	874
04/06/2025	-2,58%	-0,49	18,50	18,80	18,27	19,18	2M	478
03/06/2025	2,59%	0,48	18,99	18,44	18,13	19,00	2M	596
02/06/2025	-1,49%	-0,28	18,51	18,79	17,83	18,79	1M	479
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	-	-	13,42	13,44	13,38	13,59	157K	91

Date,Open,High,Low,Close,Volume
26-Aug-25,17.45,17.45,17.04,17.15,441065
25-Aug-25,17.00,17.51,16.73,17.49,627196
22-Aug-25,16.73,17.00,16.53,17.00,539105
21-Aug-25,16.77,16.77,16.35,16.72,557192
20-Aug-25,17.05,17.50,16.77,16.77,543844
19-Aug-25,17.44,17.44,17.01,17.18,304586
18-Aug-25,17.59,17.67,17.31,17.31,578739
15-Aug-25,17.54,17.60,17.35,17.60,353455
14-Aug-25,17.60,18.00,17.30,17.35,750227
13-Aug-25,17.34,17.35,16.97,17.33,305350
12-Aug-25,17.51,17.51,17.10,17.16,670755
11-Aug-25,17.69,17.70,17.50,17.53,373531
08-Aug-25,17.92,17.92,17.28,17.68,767247
07-Aug-25,17.59,17.92,17.26,17.66,1121981
06-Aug-25,17.19,17.69,17.18,17.60,345638
05-Aug-25,17.05,17.20,16.70,17.20,438955
04-Aug-25,17.41,17.41,16.82,16.91,643186
01-Aug-25,17.68,17.93,17.06,17.40,784197
31-Jul-25,17.20,17.93,17.20,17.62,725008
30-Jul-25,16.90,17.32,16.73,17.23,784299
29-Jul-25,16.28,16.93,16.28,16.72,278495
28-Jul-25,17.24,17.25,16.16,16.30,1049668
25-Jul-25,17.03,17.27,16.80,17.20,378899
24-Jul-25,17.13,17.36,16.77,16.77,742429
23-Jul-25,16.71,17.64,16.70,17.11,576048
22-Jul-25,17.29,17.29,16.70,16.71,639339
21-Jul-25,17.08,17.32,16.85,16.93,440486
18-Jul-25,17.17,17.31,16.70,17.18,598151
17-Jul-25,17.39,17.70,17.20,17.20,316953
16-Jul-25,17.52,17.73,17.32,17.43,263779
15-Jul-25,17.81,17.81,17.33,17.62,411392
14-Jul-25,17.17,17.68,17.08,17.54,331450
11-Jul-25,17.12,17.61,17.00,17.17,832089
10-Jul-25,18.49,18.49,16.61,16.99,3281461
09-Jul-25,18.77,18.93,18.55,18.56,640890
08-Jul-25,18.65,18.96,18.46,18.82,566968
07-Jul-25,18.79,18.95,18.63,18.70,864663
04-Jul-25,18.86,18.86,18.23,18.76,1325722
03-Jul-25,18.95,19.30,18.90,18.90,952764
02-Jul-25,18.80,18.98,18.46,18.95,494303
01-Jul-25,18.83,19.07,18.64,18.84,1070666
27-Jun-25,18.78,18.89,18.61,18.70,532882
26-Jun-25,18.70,18.84,18.50,18.84,911608
25-Jun-25,18.63,18.89,18.62,18.69,591715
24-Jun-25,18.67,19.10,18.43,18.92,963229
23-Jun-25,18.30,18.79,18.10,18.53,1210067
20-Jun-25,18.85,18.85,18.26,18.39,842788
18-Jun-25,19.30,19.30,18.86,18.86,1076960
17-Jun-25,18.89,19.25,18.70,19.25,1582555
16-Jun-25,18.57,19.02,18.57,18.72,1070432
13-Jun-25,18.63,18.63,18.26,18.40,1210667
12-Jun-25,19.09,19.20,18.33,18.83,1442590
11-Jun-25,18.91,19.08,18.37,19.08,1026439
10-Jun-25,18.96,19.06,18.68,19.06,1069472
09-Jun-25,18.70,18.96,18.55,18.96,1330856
06-Jun-25,18.32,18.94,18.32,18.80,1050226
05-Jun-25,18.64,18.75,18.10,18.58,2029954
04-Jun-25,18.80,19.18,18.27,18.50,1553523
03-Jun-25,18.44,19.00,18.13,18.99,1696332
02-Jun-25,18.79,18.79,17.83,18.51,1425019
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

*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