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
06/10/2026	-0,21%	-0,05	23,84	24,21	23,29	24,99	4M	1.382
05/10/2026	4,64%	1,06	23,89	23,27	23,10	24,24	2M	529
02/10/2026	4,97%	1,08	22,83	22,24	21,80	22,83	2M	640
01/10/2026	-2,29%	-0,51	21,75	22,34	21,37	22,34	1M	448
30/09/2026	0,82%	0,18	22,26	22,18	21,99	22,70	4M	1.077
29/09/2026	2,13%	0,46	22,08	21,67	21,23	22,08	2M	562
28/09/2026	-0,83%	-0,18	21,62	21,80	21,30	21,82	946K	332
25/09/2026	0,79%	0,17	21,80	21,98	21,42	21,98	791K	302
24/09/2026	-1,68%	-0,37	21,63	22,23	21,63	22,23	1M	389
23/09/2026	-1,35%	-0,30	22,00	22,00	21,67	22,30	1M	435
22/09/2026	2,53%	0,55	22,30	21,89	21,47	22,30	964K	274
21/09/2026	2,35%	0,50	21,75	21,42	21,25	21,82	1M	403
18/09/2026	-0,79%	-0,17	21,25	21,41	21,12	21,41	1M	462
17/09/2026	1,81%	0,38	21,42	21,02	20,67	21,42	2M	563
16/09/2026	2,83%	0,58	21,04	20,51	20,51	21,05	1M	429
15/09/2026	-3,17%	-0,67	20,46	21,34	20,45	21,34	2M	581
14/09/2026	0,33%	0,07	21,13	21,08	20,60	21,21	2M	558
11/09/2026	-0,28%	-0,06	21,06	21,16	20,87	21,45	2M	585
10/09/2026	1,05%	0,22	21,12	20,96	20,63	21,24	2M	640
09/09/2026	-3,06%	-0,66	20,90	21,27	20,79	21,47	2M	502
08/09/2026	2,37%	0,50	21,56	21,58	21,26	21,76	1M	363
04/09/2026	-0,85%	-0,18	21,06	21,30	20,70	21,30	976K	322
03/09/2026	-1,98%	-0,43	21,24	21,68	20,81	21,76	1M	355
02/09/2026	3,83%	0,80	21,67	21,30	20,93	21,67	2M	539
01/09/2026	-0,67%	-0,14	20,87	21,39	20,81	21,59	2M	550
31/08/2026	-0,33%	-0,07	21,01	21,00	20,88	21,35	1M	317
28/08/2026	-2,14%	-0,46	21,08	21,73	20,99	21,81	1M	423
27/08/2026	1,99%	0,42	21,54	20,95	20,85	21,67	1M	436
26/08/2026	-1,54%	-0,33	21,12	21,63	20,96	21,96	1M	400
25/08/2026	4,38%	0,90	21,45	20,55	20,52	21,56	2M	695
24/08/2026	-0,44%	-0,09	20,55	20,50	19,75	20,55	2M	558
21/08/2026	6,56%	1,27	20,64	19,89	19,44	20,64	2M	827
20/08/2026	-1,12%	-0,22	19,37	19,57	19,27	19,92	1M	425
19/08/2026	-3,69%	-0,75	19,59	20,47	19,03	20,47	4M	762
18/08/2026	0,94%	0,19	20,34	20,29	19,91	20,45	907K	304
17/08/2026	-1,18%	-0,24	20,15	20,39	19,86	20,64	1M	476
14/08/2026	1,44%	0,29	20,39	20,00	19,89	20,47	3M	1.108
13/08/2026	-3,04%	-0,63	20,10	20,37	20,00	20,64	2M	559
12/08/2026	-5,00%	-1,09	20,73	22,29	20,30	22,29	3M	555
11/08/2026	-2,81%	-0,63	21,82	22,72	21,57	22,72	2M	357
10/08/2026	-0,71%	-0,16	22,45	22,99	22,30	22,99	2M	423
07/08/2026	0,09%	0,02	22,61	22,84	22,36	22,84	1M	307
06/08/2026	-3,75%	-0,88	22,59	23,46	22,59	23,46	1M	279
05/08/2026	-0,13%	-0,03	23,47	23,08	22,96	23,59	672K	209
04/08/2026	0,64%	0,15	23,50	23,20	22,97	23,50	1M	404
03/08/2026	1,52%	0,35	23,35	22,60	22,46	23,35	1M	352
31/07/2026	1,72%	0,39	23,00	22,73	22,36	23,00	468K	123
30/07/2026	1,21%	0,27	22,61	22,28	22,15	22,61	473K	172
29/07/2026	-2,36%	-0,54	22,34	22,37	22,10	22,73	1M	470
28/07/2026	4,81%	1,05	22,88	22,39	21,85	22,88	2M	562
27/07/2026	0,88%	0,19	21,83	21,66	21,50	22,20	2M	772
24/07/2026	-0,55%	-0,12	21,64	21,57	21,57	21,91	352K	133
23/07/2026	0,60%	0,13	21,76	21,63	21,50	22,06	1M	374
22/07/2026	-1,37%	-0,30	21,63	21,93	21,63	22,10	925K	283
21/07/2026	-2,66%	-0,60	21,93	22,63	21,76	22,74	2M	467
20/07/2026	0,49%	0,11	22,53	22,45	22,30	22,90	1M	514
17/07/2026	-1,71%	-0,39	22,42	22,71	22,32	22,76	2M	328
16/07/2026	-3,76%	-0,89	22,81	23,05	22,41	23,55	2M	515
15/07/2026	0,85%	0,20	23,70	23,63	23,01	23,70	2M	652
14/07/2026	1,25%	0,29	23,50	23,20	22,96	23,64	3M	951
13/07/2026	0,00%	0,00	23,21	23,35	22,74	23,44	3M	568
10/07/2026	-0,47%	-0,11	23,21	23,26	22,83	23,55	1M	322
09/07/2026	0,69%	0,16	23,32	23,07	22,88	23,53	1M	327
08/07/2026	1,00%	0,23	23,16	23,44	22,60	23,44	2M	412
07/07/2026	-3,53%	-0,84	22,93	23,77	22,90	23,77	2M	597
06/07/2026	-3,41%	-0,84	23,77	24,15	23,48	24,32	2M	436
03/07/2026	6,95%	1,60	24,61	23,49	23,11	24,61	2M	420
02/07/2026	-3,48%	-0,83	23,01	24,27	23,01	24,27	1M	261
01/07/2026	0,17%	0,04	23,84	23,80	23,45	23,84	1M	326
30/06/2026	-0,42%	-0,10	23,80	24,13	23,80	24,37	2M	499
29/06/2026	0,08%	0,02	23,90	24,00	23,32	24,13	2M	470
26/06/2026	-0,79%	-0,19	23,88	24,11	23,88	24,44	1M	424
25/06/2026	1,78%	0,42	24,07	23,83	23,42	24,09	1M	306
24/06/2026	0,68%	0,16	23,65	23,49	23,09	23,87	2M	476
23/06/2026	-0,97%	-0,23	23,49	23,69	23,31	23,69	2M	494
22/06/2026	-3,26%	-0,80	23,72	24,44	23,61	24,60	2M	588
19/06/2026	-2,50%	-0,63	24,52	25,45	24,16	25,45	1M	290
18/06/2026	-0,79%	-0,20	25,15	25,59	25,15	25,59	1M	367
17/06/2026	-2,24%	-0,58	25,35	26,24	25,07	26,29	2M	651
16/06/2026	-4,00%	-1,08	25,93	27,44	25,93	27,45	2M	636
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	-	-	20,40	20,29	20,16	20,55	326K	119

Date,Open,High,Low,Close,Volume
06-Oct-26,24.21,24.99,23.29,23.84,4033418
05-Oct-26,23.27,24.24,23.10,23.89,2085244
02-Oct-26,22.24,22.83,21.80,22.83,2033157
01-Oct-26,22.34,22.34,21.37,21.75,1428444
30-Sep-26,22.18,22.70,21.99,22.26,4146443
29-Sep-26,21.67,22.08,21.23,22.08,1589613
28-Sep-26,21.80,21.82,21.30,21.62,945675
25-Sep-26,21.98,21.98,21.42,21.80,790797
24-Sep-26,22.23,22.23,21.63,21.63,1032309
23-Sep-26,22.00,22.30,21.67,22.00,1306738
22-Sep-26,21.89,22.30,21.47,22.30,963648
21-Sep-26,21.42,21.82,21.25,21.75,1284791
18-Sep-26,21.41,21.41,21.12,21.25,1265929
17-Sep-26,21.02,21.42,20.67,21.42,1577990
16-Sep-26,20.51,21.05,20.51,21.04,1150159
15-Sep-26,21.34,21.34,20.45,20.46,1876082
14-Sep-26,21.08,21.21,20.60,21.13,1519944
11-Sep-26,21.16,21.45,20.87,21.06,1652165
10-Sep-26,20.96,21.24,20.63,21.12,2106919
09-Sep-26,21.27,21.47,20.79,20.90,1579197
08-Sep-26,21.58,21.76,21.26,21.56,1268788
04-Sep-26,21.30,21.30,20.70,21.06,976072
03-Sep-26,21.68,21.76,20.81,21.24,1108211
02-Sep-26,21.30,21.67,20.93,21.67,1554238
01-Sep-26,21.39,21.59,20.81,20.87,1523484
31-Aug-26,21.00,21.35,20.88,21.01,1144057
28-Aug-26,21.73,21.81,20.99,21.08,1201992
27-Aug-26,20.95,21.67,20.85,21.54,1296352
26-Aug-26,21.63,21.96,20.96,21.12,1224432
25-Aug-26,20.55,21.56,20.52,21.45,1903692
24-Aug-26,20.50,20.55,19.75,20.55,1585560
21-Aug-26,19.89,20.64,19.44,20.64,2342862
20-Aug-26,19.57,19.92,19.27,19.37,1262672
19-Aug-26,20.47,20.47,19.03,19.59,4214221
18-Aug-26,20.29,20.45,19.91,20.34,907333
17-Aug-26,20.39,20.64,19.86,20.15,1284679
14-Aug-26,20.00,20.47,19.89,20.39,3327463
13-Aug-26,20.37,20.64,20.00,20.10,2339042
12-Aug-26,22.29,22.29,20.30,20.73,2927339
11-Aug-26,22.72,22.72,21.57,21.82,1579203
10-Aug-26,22.99,22.99,22.30,22.45,1533419
07-Aug-26,22.84,22.84,22.36,22.61,1054430
06-Aug-26,23.46,23.46,22.59,22.59,1140643
05-Aug-26,23.08,23.59,22.96,23.47,672262
04-Aug-26,23.20,23.50,22.97,23.50,1229474
03-Aug-26,22.60,23.35,22.46,23.35,1199491
31-Jul-26,22.73,23.00,22.36,23.00,468188
30-Jul-26,22.28,22.61,22.15,22.61,472755
29-Jul-26,22.37,22.73,22.10,22.34,1188257
28-Jul-26,22.39,22.88,21.85,22.88,1657973
27-Jul-26,21.66,22.20,21.50,21.83,2135255
24-Jul-26,21.57,21.91,21.57,21.64,352379
23-Jul-26,21.63,22.06,21.50,21.76,1329948
22-Jul-26,21.93,22.10,21.63,21.63,924988
21-Jul-26,22.63,22.74,21.76,21.93,1814747
20-Jul-26,22.45,22.90,22.30,22.53,1425312
17-Jul-26,22.71,22.76,22.32,22.42,1503330
16-Jul-26,23.05,23.55,22.41,22.81,2143441
15-Jul-26,23.63,23.70,23.01,23.70,2101905
14-Jul-26,23.20,23.64,22.96,23.50,2792530
13-Jul-26,23.35,23.44,22.74,23.21,2841627
10-Jul-26,23.26,23.55,22.83,23.21,1474215
09-Jul-26,23.07,23.53,22.88,23.32,1372393
08-Jul-26,23.44,23.44,22.60,23.16,1734115
07-Jul-26,23.77,23.77,22.90,22.93,2322622
06-Jul-26,24.15,24.32,23.48,23.77,1647755
03-Jul-26,23.49,24.61,23.11,24.61,1792141
02-Jul-26,24.27,24.27,23.01,23.01,1014843
01-Jul-26,23.80,23.84,23.45,23.84,1108533
30-Jun-26,24.13,24.37,23.80,23.80,1828336
29-Jun-26,24.00,24.13,23.32,23.90,1607302
26-Jun-26,24.11,24.44,23.88,23.88,1417909
25-Jun-26,23.83,24.09,23.42,24.07,1248957
24-Jun-26,23.49,23.87,23.09,23.65,2119235
23-Jun-26,23.69,23.69,23.31,23.49,1936951
22-Jun-26,24.44,24.60,23.61,23.72,1983191
19-Jun-26,25.45,25.45,24.16,24.52,1274174
18-Jun-26,25.59,25.59,25.15,25.15,1350597
17-Jun-26,26.24,26.29,25.07,25.35,2096854
16-Jun-26,27.44,27.45,25.93,25.93,2294532
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

*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