Eucatex SA (EUCA3)

EUCA3
🏛️ 브라질 →
22.00
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 16.85 16.85 16.25 16.25 0.0M
2023-12-27 16.95 17.21 16.65 16.85 0.0M
2023-12-26 16.64 16.75 16.45 16.75 0.0M
2023-12-22 16.37 16.46 16.37 16.46 0.0M
2023-12-21 16.39 16.39 15.96 16.38 0.0M
2023-12-20 15.76 15.84 15.41 15.60 0.0M
2023-12-19 16.55 16.55 16.12 16.12 0.0M
2023-12-18 16.17 16.17 16.17 16.17 0.0M
2023-12-15 16.45 16.45 16.36 16.36 0.0M
2023-12-14 16.36 16.46 16.17 16.46 0.0M
2023-12-13 16.36 16.36 16.28 16.36 0.0M
2023-12-12 15.88 16.28 15.88 16.28 0.0M
2023-12-11 15.86 15.87 15.86 15.87 0.0M
2023-12-08 16.32 16.36 16.32 16.36 0.0M
2023-12-07 15.61 16.36 15.60 16.36 0.0M
2023-12-06 16.35 16.35 16.35 16.35 0.0M
2023-12-05 15.50 16.36 15.27 16.36 0.0M
2023-12-04 15.41 15.41 15.27 15.27 0.0M
2023-12-01 16.11 16.12 15.43 15.43 0.0M
2023-11-30 14.56 16.32 14.55 16.16 0.0M
2023-11-29 14.44 14.50 14.37 14.50 0.0M
2023-11-28 14.44 14.44 14.44 14.44 0.0M
2023-11-27 14.22 14.46 14.17 14.46 0.0M
2023-11-24 14.65 14.65 14.33 14.56 0.0M
2023-11-23 14.52 14.81 14.22 14.74 0.0M
2023-11-22 14.39 14.83 14.32 14.82 0.0M
2023-11-21 14.72 14.72 14.63 14.64 0.0M
2023-11-20 14.51 14.59 14.51 14.59 0.0M
2023-11-17 14.46 14.58 14.10 14.51 0.0M
2023-11-16 14.21 14.77 14.08 14.41 0.0M
2023-11-14 13.41 14.27 13.40 14.27 0.0M
2023-11-13 13.25 13.57 13.25 13.49 0.0M
2023-11-10 13.41 13.58 13.41 13.58 0.0M
2023-11-09 13.58 13.58 13.58 13.58 0.0M
2023-11-07 13.56 13.56 13.32 13.51 0.0M
2023-11-03 13.27 13.70 13.27 13.69 0.0M
2023-11-01 12.84 13.27 12.84 13.27 0.0M
2023-10-30 13.12 13.47 13.09 13.32 0.0M
2023-10-26 13.48 13.50 13.48 13.49 0.0M
2023-10-23 13.45 13.57 13.32 13.50 0.0M
2023-10-20 13.31 13.46 13.31 13.44 0.0M
2023-10-19 13.64 13.64 13.62 13.62 0.0M
2023-10-18 13.60 13.65 13.60 13.65 0.0M
2023-10-17 13.31 13.69 12.92 13.69 0.0M
2023-10-11 13.66 13.66 13.32 13.66 0.0M
2023-10-10 13.05 13.70 13.05 13.67 0.0M
2023-10-06 13.02 13.05 13.02 13.05 0.0M
2023-10-05 13.05 13.05 13.02 13.02 0.0M
2023-10-04 13.04 13.04 12.94 13.03 0.0M
2023-10-03 13.27 13.32 13.03 13.03 0.0M
2023-10-02 13.03 13.03 13.03 13.03 0.0M
2023-09-29 13.41 13.41 13.03 13.03 0.0M
2023-09-28 13.15 13.21 13.04 13.05 0.0M
2023-09-27 13.94 13.94 13.92 13.92 0.0M
2023-09-26 13.37 13.70 13.37 13.68 0.0M
2023-09-25 13.31 13.37 13.31 13.37 0.0M
2023-09-22 13.08 13.26 12.99 13.00 0.0M
2023-09-21 13.08 13.08 13.08 13.08 0.0M
2023-09-20 13.50 13.50 13.03 13.08 0.0M
2023-09-19 13.95 14.07 12.99 12.99 0.0M
2023-09-18 14.04 14.34 13.99 14.26 0.0M
2023-09-15 14.03 14.18 13.89 13.89 0.0M
2023-09-14 14.26 14.37 13.69 13.69 0.0M
2023-09-13 15.26 15.28 15.26 15.28 0.0M
2023-09-12 15.35 15.35 14.94 15.28 0.0M
2023-09-11 14.78 15.20 14.78 15.20 0.0M
2023-09-09 16.00 16.00 16.00 16.00 0.0M
2023-09-08 15.18 15.22 15.18 15.22 0.0M
2023-09-06 15.17 15.20 14.88 15.18 0.0M
2023-09-05 14.86 15.20 14.86 15.20 0.0M
2023-09-04 15.08 15.42 14.87 15.22 0.0M
2023-09-02 16.20 16.20 16.20 16.20 0.0M
2023-09-01 15.39 15.45 15.14 15.41 0.0M
2023-08-30 15.21 15.45 15.08 15.41 0.0M
2023-08-29 15.64 15.64 14.95 15.03 0.0M
2023-08-28 15.61 15.71 15.31 15.31 0.0M
2023-08-25 16.01 16.01 16.01 16.01 0.0M
2023-08-24 15.59 15.82 15.59 15.82 0.0M
2023-08-23 16.07 16.21 15.65 16.01 0.0M
2023-08-22 15.89 15.89 15.22 15.86 0.0M
2023-08-18 16.01 16.20 15.98 16.20 0.0M
2023-08-17 15.80 16.20 15.79 16.20 0.0M
2023-08-16 16.21 16.21 15.79 16.17 0.0M
2023-08-15 16.21 16.22 15.74 15.75 0.0M
2023-08-11 16.25 16.25 16.25 16.25 0.0M
2023-08-10 16.33 16.34 15.70 16.10 0.0M
2023-08-09 16.56 16.56 15.51 15.89 0.0M
2023-08-08 16.34 16.57 16.34 16.57 0.0M
2023-08-07 16.48 16.49 16.13 16.13 0.0M
2023-08-04 16.53 16.73 16.22 16.58 0.0M
2023-08-03 16.58 16.73 16.58 16.73 0.0M
2023-08-02 16.55 16.89 16.29 16.57 0.0M
2023-08-01 16.81 16.81 16.50 16.74 0.0M
2023-07-28 17.02 17.02 16.51 16.99 0.0M
2023-07-26 16.82 16.84 16.44 16.84 0.0M
2023-07-25 17.12 17.13 16.57 16.84 0.0M
2023-07-24 16.35 16.84 16.35 16.84 0.0M
2023-07-21 16.03 16.54 15.75 16.08 0.0M
2023-07-19 16.25 16.27 15.81 16.27 0.0M
2023-07-18 16.03 16.29 16.03 16.03 0.0M
2023-07-17 16.08 16.10 15.75 15.75 0.0M
2023-07-14 16.31 16.31 15.26 15.39 0.0M
2023-07-13 16.36 16.54 15.92 15.92 0.0M
2023-07-12 16.74 17.18 15.76 16.36 0.0M
2023-07-11 16.92 16.92 16.58 16.69 0.0M
2023-07-10 17.96 17.96 16.72 16.72 0.0M
2023-07-07 16.52 17.49 16.46 17.48 0.0M
2023-07-06 18.04 18.08 16.27 16.27 0.0M
2023-07-05 16.84 18.01 16.84 17.89 0.0M
2023-07-04 15.22 17.31 15.22 17.06 0.0M
2023-07-03 15.91 15.91 14.68 15.22 0.0M
2023-06-30 15.40 15.43 15.22 15.22 0.0M
2023-06-29 15.17 15.75 14.71 14.87 0.0M
2023-06-28 14.65 15.22 14.65 15.22 0.0M
2023-06-27 14.88 15.32 14.48 14.90 0.0M
2023-06-26 14.46 14.46 14.46 14.46 0.0M
2023-06-23 15.13 15.13 14.45 14.91 0.0M
2023-06-22 14.98 14.98 14.98 14.98 0.0M
2023-06-21 14.96 15.20 14.85 14.94 0.0M
2023-06-20 14.74 14.97 14.39 14.97 0.0M
2023-06-19 14.36 14.70 14.31 14.47 0.0M
2023-06-16 14.49 14.79 14.27 14.45 0.0M
2023-06-15 15.13 15.13 14.58 14.58 0.0M
2023-06-14 15.81 15.81 15.22 15.22 0.0M
2023-06-13 15.97 16.29 15.45 15.45 0.0M
2023-06-12 16.22 16.66 15.60 16.00 0.0M
2023-06-09 17.14 18.54 15.95 16.37 0.0M
2023-06-07 13.12 13.39 13.12 13.26 0.0M
2023-06-06 13.07 13.07 12.78 12.90 0.0M
2023-06-05 12.86 13.11 12.73 12.73 0.0M
2023-06-02 13.29 13.29 12.75 13.12 0.0M
2023-06-01 12.82 12.95 12.61 12.93 0.0M
2023-05-31 12.47 13.21 12.18 12.77 0.0M
2023-05-30 13.32 13.83 12.47 12.75 0.0M
2023-05-29 12.21 14.65 12.21 13.89 0.0M
2023-05-26 12.37 12.64 12.08 12.14 0.0M
2023-05-25 12.45 12.63 12.32 12.54 0.0M
2023-05-24 11.91 12.08 11.84 11.84 0.0M
2023-05-23 12.04 12.24 11.90 11.98 0.0M
2023-05-22 12.33 13.02 11.91 12.06 0.0M
2023-05-19 11.89 13.32 11.43 11.61 0.1M
2023-05-18 10.68 11.03 10.56 10.59 0.0M
2023-05-17 10.57 10.57 10.43 10.48 0.0M
2023-05-16 10.66 10.71 10.49 10.49 0.0M
2023-05-15 10.74 10.88 10.65 10.66 0.0M
2023-05-12 10.28 11.42 10.27 10.66 0.0M
2023-05-11 10.64 10.79 10.57 10.58 0.0M
2023-05-10 10.18 10.75 10.18 10.66 0.0M
2023-05-09 9.75 10.18 9.67 10.18 0.0M
2023-05-08 10.12 10.26 9.87 9.87 0.0M
2023-05-06 10.65 10.65 10.65 10.65 0.0M
2023-05-05 10.08 10.32 9.96 10.32 0.0M
2023-05-04 9.81 9.82 9.53 9.53 0.0M
2023-05-02 9.50 9.99 9.19 9.82 0.0M
2023-04-28 9.50 9.66 9.50 9.54 0.0M
2023-04-27 9.51 9.51 9.41 9.41 0.0M
2023-04-26 9.28 9.28 9.28 9.28 0.0M
2023-04-25 9.29 9.29 9.29 9.29 0.0M
2023-04-24 9.47 9.51 9.28 9.29 0.0M
2023-04-20 10.46 10.56 9.42 9.42 0.0M
2023-04-19 9.00 10.56 9.00 10.08 0.0M
2023-04-18 8.99 8.99 8.88 8.88 0.0M
2023-04-17 9.09 9.12 8.95 9.12 0.0M
2023-04-14 9.20 9.40 9.20 9.23 0.0M
2023-04-13 9.15 9.28 9.04 9.19 0.0M
2023-04-12 9.22 9.51 9.22 9.27 0.0M
2023-04-11 8.93 9.23 8.86 9.23 0.0M
2023-04-10 9.04 9.04 8.86 8.86 0.0M
2023-04-06 8.94 9.04 8.94 9.04 0.0M
2023-04-05 9.24 9.24 9.04 9.04 0.0M
2023-04-04 9.17 9.17 9.17 9.17 0.0M
2023-04-03 9.02 9.21 8.90 9.21 0.0M
2023-03-31 9.32 9.32 9.09 9.09 0.0M
2023-03-30 9.49 9.49 9.33 9.33 0.0M
2023-03-29 9.30 10.08 9.14 9.14 0.0M
2023-03-28 9.29 9.29 9.08 9.29 0.0M
2023-03-27 9.13 9.46 8.99 9.46 0.0M
2023-03-24 9.00 9.11 9.00 9.09 0.0M
2023-03-23 9.25 9.25 8.79 8.79 0.0M
2023-03-22 9.09 9.09 9.04 9.05 0.0M
2023-03-21 8.96 9.22 8.96 8.97 0.0M
2023-03-20 9.17 9.27 9.00 9.02 0.0M
2023-03-17 9.09 9.23 9.04 9.04 0.0M
2023-03-16 9.04 9.31 9.04 9.31 0.0M
2023-03-15 8.96 9.05 8.88 9.04 0.0M
2023-03-14 9.08 9.11 8.97 8.99 0.0M
2023-03-13 8.88 9.26 8.88 8.91 0.0M
2023-03-10 9.49 9.49 9.24 9.24 0.0M
2023-03-09 9.31 9.50 9.25 9.25 0.0M
2023-03-08 9.39 9.39 9.20 9.23 0.0M
2023-03-07 9.53 9.68 9.40 9.40 0.0M
2023-03-06 9.60 9.60 9.43 9.43 0.0M
2023-03-03 9.88 9.88 9.48 9.48 0.0M
2023-03-02 9.70 9.89 9.43 9.54 0.0M
2023-03-01 9.75 9.98 9.69 9.69 0.0M
2023-02-28 9.90 10.13 9.85 9.89 0.0M
2023-02-27 9.67 9.89 9.67 9.81 0.0M
2023-02-24 9.75 9.89 9.74 9.74 0.0M
2023-02-23 9.89 9.89 9.71 9.71 0.0M
2023-02-22 10.02 10.02 9.91 9.91 0.0M
2023-02-17 9.89 10.36 9.89 10.36 0.0M
2023-02-16 9.86 10.06 9.75 10.04 0.0M
2023-02-15 9.95 10.08 9.68 9.81 0.0M
2023-02-14 10.16 10.16 9.61 9.69 0.0M
2023-02-13 10.05 10.08 10.01 10.01 0.0M
2023-02-10 9.80 10.23 9.80 9.98 0.0M
2023-02-09 9.98 10.05 9.78 9.78 0.0M
2023-02-08 10.26 10.47 9.91 9.95 0.0M
2023-02-07 9.76 10.16 9.74 10.16 0.0M
2023-02-06 10.08 10.27 9.89 9.92 0.0M
2023-02-03 10.37 10.51 10.08 10.08 0.0M
2023-02-02 10.46 10.89 10.37 10.37 0.0M
2023-02-01 10.21 10.79 10.17 10.46 0.0M
2023-01-31 10.63 10.63 10.13 10.23 0.0M
2023-01-30 10.74 10.91 10.17 10.47 0.0M
2023-01-27 11.13 11.66 10.66 10.66 0.1M
2023-01-26 12.28 12.74 10.47 10.82 0.1M
2023-01-25 13.37 15.67 12.18 12.18 0.1M
2023-01-24 10.06 10.33 9.97 9.97 0.0M
2023-01-23 10.37 10.74 10.29 10.29 0.0M
2023-01-20 10.22 10.62 10.22 10.49 0.0M
2023-01-19 10.29 10.47 10.22 10.47 0.0M
2023-01-18 10.21 10.50 10.18 10.18 0.0M
2023-01-17 10.36 10.36 10.12 10.28 0.0M
2023-01-13 10.29 10.47 10.28 10.36 0.0M
2023-01-12 10.36 10.73 10.24 10.73 0.0M
2023-01-10 10.41 10.73 10.24 10.73 0.0M
2023-01-09 10.37 10.37 10.08 10.17 0.0M
2023-01-06 10.24 10.45 10.17 10.45 0.0M
2023-01-05 9.88 10.34 9.83 10.03 0.0M
2023-01-04 10.56 10.56 9.70 9.70 0.0M
2023-01-02 10.70 11.18 10.70 10.92 0.0M