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
2024-12-30 16.30 16.30 16.30 16.30 0.0M
2024-12-27 16.20 16.25 16.20 16.21 0.0M
2024-12-26 16.25 16.25 16.25 16.25 0.0M
2024-12-23 16.77 16.77 16.70 16.70 0.0M
2024-12-20 16.70 16.71 16.70 16.70 0.0M
2024-12-18 16.70 16.70 16.70 16.70 0.0M
2024-12-16 16.72 16.72 16.70 16.70 0.0M
2024-12-13 16.75 16.75 16.72 16.72 0.0M
2024-12-10 16.75 16.75 16.72 16.72 0.0M
2024-12-09 16.75 16.75 16.75 16.75 0.0M
2024-12-06 16.80 16.80 16.70 16.70 0.0M
2024-12-05 16.80 16.80 16.80 16.80 0.0M
2024-12-04 16.80 17.02 16.80 17.02 0.0M
2024-12-03 17.00 17.00 17.00 17.00 0.0M
2024-12-02 17.00 17.05 17.00 17.00 0.0M
2024-11-28 16.80 16.80 16.76 16.76 0.0M
2024-11-25 17.59 17.59 16.95 16.95 0.0M
2024-11-22 16.69 17.10 16.60 17.10 0.0M
2024-11-21 15.72 16.00 15.72 16.00 0.0M
2024-11-14 15.96 16.50 15.96 16.00 0.0M
2024-11-13 15.96 16.10 15.96 16.00 0.0M
2024-11-12 16.37 16.39 16.37 16.39 0.0M
2024-11-11 16.07 16.39 16.07 16.39 0.0M
2024-11-08 15.76 15.95 15.75 15.95 0.0M
2024-11-05 16.09 16.10 16.09 16.10 0.0M
2024-11-04 15.76 15.76 15.76 15.76 0.0M
2024-10-31 15.76 15.76 15.76 15.76 0.0M
2024-10-30 16.10 16.10 16.10 16.10 0.0M
2024-10-29 15.74 16.00 15.74 16.00 0.0M
2024-10-28 16.28 16.28 15.72 15.72 0.0M
2024-10-25 15.88 16.30 15.88 16.30 0.0M
2024-10-24 16.30 16.30 16.30 16.30 0.0M
2024-10-23 16.10 16.30 16.01 16.30 0.0M
2024-10-22 16.28 16.28 16.28 16.28 0.0M
2024-10-21 16.51 16.90 16.51 16.90 0.0M
2024-10-18 17.10 17.10 16.80 17.10 0.0M
2024-10-17 15.77 15.77 15.73 15.73 0.0M
2024-10-16 16.16 16.16 16.16 16.16 0.0M
2024-10-15 16.30 16.30 16.15 16.15 0.0M
2024-10-14 16.20 16.20 16.15 16.15 0.0M
2024-10-11 16.20 16.20 16.20 16.20 0.0M
2024-10-10 16.16 16.16 16.16 16.16 0.0M
2024-10-08 17.00 17.27 17.00 17.27 0.0M
2024-10-02 17.00 17.05 17.00 17.05 0.0M
2024-10-01 17.05 17.05 17.05 17.05 0.0M
2024-09-30 16.54 16.54 15.77 15.77 0.0M
2024-09-26 16.60 16.60 16.54 16.54 0.0M
2024-09-25 16.53 16.60 16.53 16.60 0.0M
2024-09-24 17.09 17.09 17.09 17.09 0.0M
2024-09-23 17.09 17.09 17.09 17.09 0.0M
2024-09-20 16.80 17.00 16.30 16.30 0.0M
2024-09-17 17.65 17.65 17.65 17.65 0.0M
2024-09-13 17.65 17.65 17.65 17.65 0.0M
2024-09-12 16.71 17.97 16.65 17.44 0.0M
2024-09-10 16.65 16.71 16.65 16.71 0.0M
2024-09-09 17.00 17.00 17.00 17.00 0.0M
2024-09-06 17.69 17.70 17.00 17.00 0.0M
2024-09-05 17.50 17.50 17.06 17.49 0.0M
2024-09-04 17.00 17.50 17.00 17.50 0.0M
2024-09-03 17.01 17.01 17.00 17.00 0.0M
2024-09-02 17.50 17.50 17.40 17.40 0.0M
2024-08-30 17.79 17.79 17.40 17.40 0.0M
2024-08-29 17.50 17.50 17.44 17.44 0.0M
2024-08-27 17.49 17.50 17.49 17.50 0.0M
2024-08-26 17.00 17.50 17.00 17.50 0.0M
2024-08-23 17.25 17.25 16.75 16.75 0.0M
2024-08-22 17.20 17.20 16.67 16.67 0.0M
2024-08-21 16.65 16.65 16.65 16.65 0.0M
2024-08-20 16.65 16.70 16.65 16.70 0.0M
2024-08-19 16.65 16.65 16.65 16.65 0.0M
2024-08-15 16.54 16.69 16.08 16.08 0.0M
2024-08-14 16.04 16.70 16.04 16.70 0.0M
2024-08-13 15.59 16.70 15.58 16.70 0.0M
2024-08-09 16.00 16.00 15.88 15.88 0.0M
2024-08-07 15.88 15.88 15.88 15.88 0.0M
2024-08-05 16.20 16.20 16.20 16.20 0.0M
2024-08-02 16.25 16.25 16.25 16.25 0.0M
2024-08-01 16.74 17.00 16.66 17.00 0.0M
2024-07-29 16.25 16.25 16.25 16.25 0.0M
2024-07-25 16.26 16.26 16.26 16.26 0.0M
2024-07-24 16.26 16.98 16.25 16.33 0.0M
2024-07-23 16.37 16.42 16.25 16.25 0.0M
2024-07-22 16.83 16.83 16.82 16.82 0.0M
2024-07-19 16.26 16.26 16.26 16.26 0.0M
2024-07-18 17.20 17.20 16.05 16.49 0.0M
2024-07-17 17.10 17.52 17.10 17.40 0.0M
2024-07-16 16.84 16.99 16.64 16.99 0.0M
2024-07-15 16.25 16.25 16.25 16.25 0.0M
2024-07-12 16.41 16.42 16.29 16.29 0.0M
2024-07-11 16.28 16.44 16.28 16.44 0.0M
2024-07-10 16.43 16.44 16.43 16.44 0.0M
2024-07-08 16.20 16.42 16.02 16.02 0.0M
2024-07-05 16.31 16.31 16.31 16.31 0.0M
2024-07-04 15.45 15.84 15.43 15.84 0.0M
2024-07-03 15.01 15.01 15.01 15.01 0.0M
2024-07-01 15.36 15.36 15.00 15.00 0.0M
2024-06-28 15.36 15.36 15.36 15.36 0.0M
2024-06-27 15.34 15.34 15.34 15.34 0.0M
2024-06-26 15.24 15.24 15.10 15.10 0.0M
2024-06-25 15.00 15.10 15.00 15.10 0.0M
2024-06-24 15.04 15.04 15.00 15.00 0.0M
2024-06-19 15.19 15.20 15.19 15.20 0.0M
2024-06-18 14.85 14.85 14.75 14.75 0.0M
2024-06-17 14.90 14.90 14.90 14.90 0.0M
2024-06-13 15.30 15.30 15.20 15.20 0.0M
2024-06-12 15.20 15.20 15.20 15.20 0.0M
2024-06-11 14.71 15.00 14.71 15.00 0.0M
2024-06-06 15.05 15.05 15.00 15.00 0.0M
2024-06-04 14.99 15.00 14.99 15.00 0.0M
2024-06-03 14.83 15.04 14.83 15.04 0.0M
2024-05-31 14.43 14.83 14.43 14.83 0.0M
2024-05-27 15.05 15.05 15.05 15.05 0.0M
2024-05-25 15.05 15.05 15.05 15.05 0.0M
2024-05-24 15.05 15.06 15.05 15.05 0.0M
2024-05-23 14.50 14.98 14.40 14.98 0.0M
2024-05-22 14.55 14.55 14.50 14.50 0.0M
2024-05-20 14.94 14.94 14.94 14.94 0.0M
2024-05-17 14.38 14.70 14.30 14.70 0.0M
2024-05-15 14.70 14.70 14.30 14.61 0.0M
2024-05-14 14.89 14.89 14.70 14.70 0.0M
2024-05-13 15.38 15.56 14.89 14.89 0.0M
2024-05-09 15.60 15.60 15.00 15.00 0.0M
2024-05-06 15.89 15.89 15.89 15.89 0.0M
2024-05-02 15.41 15.41 15.40 15.40 0.0M
2024-04-30 16.00 16.00 15.62 15.62 0.0M
2024-04-29 16.43 16.43 15.66 15.66 0.0M
2024-04-26 16.01 16.01 15.60 16.00 0.0M
2024-04-25 16.06 16.06 16.00 16.00 0.0M
2024-04-23 16.10 16.10 16.10 16.10 0.0M
2024-04-22 16.30 16.30 16.05 16.05 0.0M
2024-04-19 16.45 16.45 16.45 16.45 0.0M
2024-04-18 16.90 16.90 16.45 16.45 0.0M
2024-04-17 17.02 17.02 16.50 16.50 0.0M
2024-04-16 17.54 17.54 17.01 17.01 0.0M
2024-04-15 17.57 17.58 17.57 17.58 0.0M
2024-04-12 17.57 17.59 17.50 17.58 0.0M
2024-04-11 17.08 17.50 17.02 17.02 0.0M
2024-04-10 17.06 17.07 17.04 17.07 0.0M
2024-04-09 17.04 17.04 16.77 17.00 0.0M
2024-04-08 16.81 17.08 16.81 17.08 0.0M
2024-04-05 16.85 17.00 16.81 16.81 0.0M
2024-04-04 16.89 17.00 16.85 16.85 0.0M
2024-04-03 16.83 16.83 16.83 16.83 0.0M
2024-04-02 16.89 16.97 16.83 16.83 0.0M
2024-04-01 16.89 16.89 16.81 16.85 0.0M
2024-03-28 16.90 16.90 16.89 16.90 0.0M
2024-03-27 16.90 16.90 16.90 16.90 0.0M
2024-03-26 17.00 17.08 16.90 16.90 0.0M
2024-03-25 17.09 17.09 17.00 17.00 0.0M
2024-03-23 16.65 16.65 16.65 16.65 0.0M
2024-03-22 17.00 17.00 16.51 16.65 0.0M
2024-03-21 17.00 17.15 17.00 17.00 0.0M
2024-03-20 17.00 17.04 16.50 17.04 0.0M
2024-03-19 17.15 17.15 16.71 17.05 0.0M
2024-03-18 17.00 17.01 17.00 17.01 0.0M
2024-03-15 16.75 17.00 16.74 17.00 0.0M
2024-03-13 16.50 16.61 16.50 16.57 0.0M
2024-03-12 16.50 16.51 16.50 16.50 0.0M
2024-03-08 16.65 16.65 16.44 16.44 0.0M
2024-03-07 16.22 16.55 16.22 16.41 0.0M
2024-03-06 17.03 17.03 16.35 16.35 0.0M
2024-03-05 17.05 17.05 16.91 17.03 0.0M
2024-03-04 17.50 17.50 16.60 16.99 0.0M
2024-03-01 17.51 17.51 17.50 17.50 0.0M
2024-02-29 16.41 17.68 16.41 17.59 0.0M
2024-02-28 16.89 16.89 16.41 16.41 0.0M
2024-02-27 16.60 17.00 16.59 16.90 0.0M
2024-02-26 16.10 16.10 16.10 16.10 0.0M
2024-02-22 16.65 16.65 16.10 16.16 0.0M
2024-02-21 16.58 16.60 16.58 16.60 0.0M
2024-02-20 16.32 16.60 16.32 16.41 0.0M
2024-02-19 15.81 16.32 15.81 16.32 0.0M
2024-02-16 16.50 16.65 16.30 16.30 0.0M
2024-02-15 16.06 16.06 16.05 16.05 0.0M
2024-02-08 16.50 16.50 16.00 16.10 0.0M
2024-02-07 16.66 16.75 16.65 16.75 0.0M
2024-02-06 17.19 17.19 16.65 16.65 0.0M
2024-02-05 16.82 17.25 16.75 17.20 0.0M
2024-02-02 17.91 17.92 17.59 17.63 0.0M
2024-02-01 17.30 17.51 17.25 17.51 0.0M
2024-01-31 17.72 17.72 17.72 17.72 0.0M
2024-01-30 17.35 17.35 17.35 17.35 0.0M
2024-01-29 17.93 17.93 17.93 17.93 0.0M
2024-01-26 17.40 17.49 17.40 17.45 0.0M
2024-01-25 17.30 17.50 17.30 17.35 0.0M
2024-01-24 16.83 17.30 16.83 17.30 0.0M
2024-01-23 16.77 16.83 16.45 16.80 0.0M
2024-01-22 16.00 16.78 16.00 16.78 0.0M
2024-01-19 16.10 16.20 16.00 16.00 0.0M
2024-01-18 16.83 16.84 16.20 16.20 0.0M
2024-01-17 17.01 17.01 16.20 17.00 0.0M
2024-01-16 18.00 18.00 17.50 17.50 0.0M
2024-01-15 17.91 17.91 17.71 17.71 0.0M
2024-01-12 17.99 17.99 17.96 17.99 0.0M
2024-01-11 17.99 18.19 17.95 18.00 0.0M
2024-01-10 18.03 18.03 16.80 17.55 0.0M
2024-01-09 18.28 18.39 17.65 18.03 0.0M
2024-01-08 17.00 17.52 17.00 17.52 0.0M
2024-01-05 16.84 16.85 16.84 16.85 0.0M
2024-01-04 16.29 16.50 16.10 16.50 0.0M
2024-01-03 16.49 16.49 16.49 16.49 0.0M
2024-01-02 16.06 16.52 16.05 16.50 0.0M