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
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	3,67%	0,63	17,78	17,25	17,25	17,78	482K	199
25/11/2025	0,76%	0,13	17,15	17,02	17,02	17,16	221K	97
24/11/2025	-3,51%	-0,62	17,02	17,83	16,87	17,83	1M	444
21/11/2025	1,15%	0,20	17,64	17,86	17,27	17,86	430K	188
19/11/2025	0,52%	0,09	17,44	17,27	17,21	17,45	456K	170
18/11/2025	-1,98%	-0,35	17,35	17,60	17,35	17,60	419K	138
17/11/2025	0,57%	0,10	17,70	17,64	17,60	17,90	326K	150
14/11/2025	-0,56%	-0,10	17,60	17,85	17,60	18,50	903K	332
13/11/2025	-0,06%	-0,01	17,70	17,88	17,66	18,35	1M	424
12/11/2025	-0,23%	-0,04	17,71	17,93	17,60	18,55	706K	350
11/11/2025	0,28%	0,05	17,75	17,58	17,50	18,05	879K	385
10/11/2025	-0,73%	-0,13	17,70	17,98	17,33	17,98	668K	282
07/11/2025	0,68%	0,12	17,83	17,84	17,50	17,84	611K	254
06/11/2025	-1,61%	-0,29	17,71	18,14	17,53	18,14	495K	171
05/11/2025	-0,50%	-0,09	18,00	17,79	17,64	18,00	493K	185
04/11/2025	1,86%	0,33	18,09	17,81	17,26	18,09	502K	210
03/11/2025	6,35%	1,06	17,76	16,85	16,72	18,33	2M	833
31/10/2025	-0,12%	-0,02	16,70	16,87	16,64	16,88	353K	155
30/10/2025	1,15%	0,19	16,72	16,61	16,54	16,79	480K	181
29/10/2025	-2,13%	-0,36	16,53	16,89	16,53	16,98	477K	179
28/10/2025	0,66%	0,11	16,89	16,88	16,58	16,89	302K	137
27/10/2025	1,70%	0,28	16,78	16,51	16,48	16,84	726K	310
24/10/2025	0,61%	0,10	16,50	16,54	16,40	16,63	349K	137
23/10/2025	-2,90%	-0,49	16,40	16,88	16,40	16,89	686K	190
22/10/2025	0,36%	0,06	16,89	16,90	16,62	16,90	374K	176
21/10/2025	-2,09%	-0,36	16,83	17,14	16,62	17,14	504K	227
20/10/2025	1,60%	0,27	17,19	17,19	16,80	17,19	347K	140
17/10/2025	-0,41%	-0,07	16,92	16,90	16,52	17,19	580K	241
16/10/2025	1,01%	0,17	16,99	16,79	16,66	16,99	371K	182
15/10/2025	-0,94%	-0,16	16,82	16,99	16,69	16,99	306K	155
14/10/2025	0,18%	0,03	16,98	16,83	16,71	16,98	295K	153
13/10/2025	3,04%	0,50	16,95	16,69	16,50	17,23	1M	436
10/10/2025	-0,36%	-0,06	16,45	16,52	16,45	16,71	594K	223
09/10/2025	-0,78%	-0,13	16,51	16,64	16,51	16,71	580K	249
08/10/2025	-1,13%	-0,19	16,64	16,99	16,64	17,00	384K	177
07/10/2025	-0,53%	-0,09	16,83	16,92	16,67	16,92	395K	209
06/10/2025	0,12%	0,02	16,92	16,67	16,67	17,24	436K	182
03/10/2025	0,00%	0,00	16,90	16,92	16,77	16,92	441K	164
02/10/2025	-2,14%	-0,37	16,90	17,17	16,90	17,39	1M	254
01/10/2025	-1,26%	-0,22	17,27	17,49	16,93	17,49	2M	973
30/09/2025	1,33%	0,23	17,49	17,25	17,11	17,49	539K	191
29/09/2025	-0,69%	-0,12	17,26	17,43	17,12	17,45	2M	944
26/09/2025	-1,70%	-0,30	17,38	17,61	17,31	17,61	252K	107
25/09/2025	1,84%	0,32	17,68	17,20	17,20	17,68	648K	291
24/09/2025	-0,29%	-0,05	17,36	17,36	17,36	17,54	359K	143
23/09/2025	-1,58%	-0,28	17,41	17,79	17,41	17,84	405K	140
22/09/2025	-1,12%	-0,20	17,69	17,88	17,56	17,89	414K	211
19/09/2025	0,00%	0,00	17,89	17,88	17,60	17,89	523K	141
18/09/2025	0,17%	0,03	17,89	17,80	17,59	17,89	304K	134
17/09/2025	0,17%	0,03	17,86	17,83	17,64	17,86	520K	213
16/09/2025	1,31%	0,23	17,83	17,79	17,50	17,83	757K	234
15/09/2025	-0,45%	-0,08	17,60	17,69	17,60	17,80	555K	198
12/09/2025	-0,67%	-0,12	17,68	17,79	17,60	17,80	535K	213
11/09/2025	0,11%	0,02	17,80	17,90	17,65	17,90	518K	210
10/09/2025	-0,11%	-0,02	17,78	17,84	17,58	17,89	460K	182
09/09/2025	0,68%	0,12	17,80	17,90	17,47	17,90	749K	315
08/09/2025	-0,11%	-0,02	17,68	17,70	17,62	17,91	508K	210
05/09/2025	-0,28%	-0,05	17,70	18,04	17,70	18,17	366K	163
04/09/2025	0,17%	0,03	17,75	17,62	17,53	17,98	618K	211
03/09/2025	0,97%	0,17	17,72	17,59	17,32	17,72	646K	287
02/09/2025	0,86%	0,15	17,55	17,34	17,34	17,99	479K	196
01/09/2025	-0,91%	-0,16	17,40	17,56	17,25	19,01	2M	582
29/08/2025	0,34%	0,06	17,56	17,67	17,21	17,83	456K	152
28/08/2025	2,46%	0,42	17,50	17,19	17,19	17,69	540K	187
27/08/2025	-0,41%	-0,07	17,08	17,38	17,07	17,38	433K	137
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	-	-	17,31	17,59	17,31	17,67	579K	221

Date,Open,High,Low,Close,Volume
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
25-Nov-25,17.02,17.16,17.02,17.15,220867
24-Nov-25,17.83,17.83,16.87,17.02,1484624
21-Nov-25,17.86,17.86,17.27,17.64,430118
19-Nov-25,17.27,17.45,17.21,17.44,456088
18-Nov-25,17.60,17.60,17.35,17.35,419378
17-Nov-25,17.64,17.90,17.60,17.70,326275
14-Nov-25,17.85,18.50,17.60,17.60,903190
13-Nov-25,17.88,18.35,17.66,17.70,1237423
12-Nov-25,17.93,18.55,17.60,17.71,706266
11-Nov-25,17.58,18.05,17.50,17.75,878893
10-Nov-25,17.98,17.98,17.33,17.70,667861
07-Nov-25,17.84,17.84,17.50,17.83,611140
06-Nov-25,18.14,18.14,17.53,17.71,494566
05-Nov-25,17.79,18.00,17.64,18.00,493314
04-Nov-25,17.81,18.09,17.26,18.09,501694
03-Nov-25,16.85,18.33,16.72,17.76,1858858
31-Oct-25,16.87,16.88,16.64,16.70,353080
30-Oct-25,16.61,16.79,16.54,16.72,480226
29-Oct-25,16.89,16.98,16.53,16.53,477211
28-Oct-25,16.88,16.89,16.58,16.89,302489
27-Oct-25,16.51,16.84,16.48,16.78,726202
24-Oct-25,16.54,16.63,16.40,16.50,349305
23-Oct-25,16.88,16.89,16.40,16.40,685543
22-Oct-25,16.90,16.90,16.62,16.89,374305
21-Oct-25,17.14,17.14,16.62,16.83,503633
20-Oct-25,17.19,17.19,16.80,17.19,346895
17-Oct-25,16.90,17.19,16.52,16.92,580201
16-Oct-25,16.79,16.99,16.66,16.99,371053
15-Oct-25,16.99,16.99,16.69,16.82,305773
14-Oct-25,16.83,16.98,16.71,16.98,294690
13-Oct-25,16.69,17.23,16.50,16.95,1037560
10-Oct-25,16.52,16.71,16.45,16.45,593640
09-Oct-25,16.64,16.71,16.51,16.51,579606
08-Oct-25,16.99,17.00,16.64,16.64,383675
07-Oct-25,16.92,16.92,16.67,16.83,394938
06-Oct-25,16.67,17.24,16.67,16.92,436391
03-Oct-25,16.92,16.92,16.77,16.90,441129
02-Oct-25,17.17,17.39,16.90,16.90,1116478
01-Oct-25,17.49,17.49,16.93,17.27,2450416
30-Sep-25,17.25,17.49,17.11,17.49,538601
29-Sep-25,17.43,17.45,17.12,17.26,1774769
26-Sep-25,17.61,17.61,17.31,17.38,252223
25-Sep-25,17.20,17.68,17.20,17.68,647540
24-Sep-25,17.36,17.54,17.36,17.36,359116
23-Sep-25,17.79,17.84,17.41,17.41,405085
22-Sep-25,17.88,17.89,17.56,17.69,413591
19-Sep-25,17.88,17.89,17.60,17.89,522758
18-Sep-25,17.80,17.89,17.59,17.89,303559
17-Sep-25,17.83,17.86,17.64,17.86,520085
16-Sep-25,17.79,17.83,17.50,17.83,756694
15-Sep-25,17.69,17.80,17.60,17.60,555203
12-Sep-25,17.79,17.80,17.60,17.68,535280
11-Sep-25,17.90,17.90,17.65,17.80,518425
10-Sep-25,17.84,17.89,17.58,17.78,459569
09-Sep-25,17.90,17.90,17.47,17.80,748914
08-Sep-25,17.70,17.91,17.62,17.68,508475
05-Sep-25,18.04,18.17,17.70,17.70,365710
04-Sep-25,17.62,17.98,17.53,17.75,618206
03-Sep-25,17.59,17.72,17.32,17.72,646257
02-Sep-25,17.34,17.99,17.34,17.55,478851
01-Sep-25,17.56,19.01,17.25,17.40,1634322
29-Aug-25,17.67,17.83,17.21,17.56,455503
28-Aug-25,17.19,17.69,17.19,17.50,540135
27-Aug-25,17.38,17.38,17.07,17.08,433214
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

*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