Eucatex SA

EUCA3
🏛️ 巴西 →
22.00
最后更新: 2025-09-24
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 10.70 10.70 10.70 10.70 0.0M
2022-12-28 10.65 10.74 10.45 10.74 0.0M
2022-12-27 10.51 10.94 10.51 10.65 0.0M
2022-12-26 10.74 10.74 10.30 10.46 0.0M
2022-12-23 9.84 10.11 9.40 9.77 0.0M
2022-12-21 10.06 10.12 9.80 10.12 0.0M
2022-12-20 9.79 9.79 9.79 9.79 0.0M
2022-12-19 9.55 9.80 9.54 9.80 0.0M
2022-12-16 9.07 9.25 9.07 9.24 0.0M
2022-12-15 9.27 9.27 9.27 9.27 0.0M
2022-12-14 9.74 9.74 9.11 9.28 0.0M
2022-12-13 9.29 9.63 9.29 9.63 0.0M
2022-12-12 9.41 9.58 9.41 9.41 0.0M
2022-12-07 9.76 9.76 9.76 9.76 0.0M
2022-12-06 9.57 9.79 9.57 9.79 0.0M
2022-12-05 9.40 9.76 9.39 9.63 0.0M
2022-12-02 9.75 9.78 9.75 9.78 0.0M
2022-11-29 9.53 9.78 9.53 9.78 0.0M
2022-11-25 9.79 9.79 9.64 9.64 0.0M
2022-11-24 9.46 9.72 9.40 9.57 0.0M
2022-11-23 9.48 9.48 9.12 9.12 0.0M
2022-11-22 9.34 9.49 9.05 9.38 0.0M
2022-11-21 9.64 9.64 9.63 9.63 0.0M
2022-11-18 9.59 9.93 9.53 9.64 0.0M
2022-11-17 9.31 9.88 9.31 9.59 0.0M
2022-11-16 9.82 9.89 9.52 9.79 0.0M
2022-11-14 9.84 9.84 9.84 9.84 0.0M
2022-11-11 9.85 9.85 9.84 9.84 0.0M
2022-11-10 9.51 9.75 9.45 9.53 0.0M
2022-11-09 10.02 10.12 9.49 9.49 0.0M
2022-11-08 9.98 10.13 9.67 10.01 0.0M
2022-11-07 10.37 10.37 9.97 9.98 0.0M
2022-11-04 10.20 10.38 10.20 10.38 0.0M
2022-11-03 10.04 10.04 10.03 10.03 0.0M
2022-11-01 10.58 10.58 9.88 10.16 0.0M
2022-10-31 10.27 10.27 10.23 10.23 0.0M
2022-10-28 10.25 10.25 9.85 10.03 0.0M
2022-10-27 10.15 10.22 10.15 10.22 0.0M
2022-10-26 10.16 10.16 10.16 10.16 0.0M
2022-10-25 10.08 10.27 9.98 10.19 0.0M
2022-10-24 10.16 10.24 10.07 10.23 0.0M
2022-10-21 10.12 10.39 9.99 10.39 0.0M
2022-10-20 10.25 10.39 10.21 10.39 0.0M
2022-10-19 10.56 10.56 10.30 10.31 0.0M
2022-10-18 10.57 10.80 10.27 10.80 0.0M
2022-10-17 11.64 11.88 10.69 10.69 0.0M
2022-10-14 11.26 11.32 11.24 11.32 0.0M
2022-10-13 11.26 11.59 11.26 11.59 0.0M
2022-10-11 11.37 11.63 11.37 11.63 0.0M
2022-10-10 11.62 11.62 11.55 11.55 0.0M
2022-10-07 11.32 12.00 11.32 11.64 0.0M
2022-10-06 11.08 11.37 11.08 11.35 0.0M
2022-10-05 11.01 11.40 10.76 11.40 0.0M
2022-10-04 11.14 11.34 10.92 11.15 0.0M
2022-10-03 11.26 11.27 11.26 11.27 0.0M
2022-09-30 10.74 11.14 10.74 11.14 0.0M
2022-09-29 10.77 10.92 10.30 10.30 0.0M
2022-09-27 11.08 11.27 11.08 11.27 0.0M
2022-09-26 11.45 11.70 11.06 11.38 0.0M
2022-09-23 11.62 11.71 11.39 11.71 0.0M
2022-09-22 11.44 11.74 11.19 11.73 0.0M
2022-09-21 11.19 11.19 11.19 11.19 0.0M
2022-09-20 11.43 11.44 11.43 11.44 0.0M
2022-09-19 10.85 11.44 10.85 11.44 0.0M
2022-09-14 10.98 10.98 10.98 10.98 0.0M
2022-09-13 11.26 11.27 11.26 11.26 0.0M
2022-09-12 11.28 11.36 11.28 11.28 0.0M
2022-09-09 11.95 11.95 11.27 11.27 0.0M
2022-09-08 11.53 11.94 11.45 11.45 0.0M
2022-09-06 10.92 11.89 10.64 11.45 0.0M
2022-09-05 10.61 10.92 10.61 10.72 0.0M
2022-09-02 10.74 10.74 10.57 10.57 0.0M
2022-09-01 10.39 10.57 10.33 10.57 0.0M
2022-08-31 10.49 10.66 10.12 10.21 0.0M
2022-08-30 10.66 10.66 10.66 10.66 0.0M
2022-08-29 11.20 11.20 11.20 11.20 0.0M
2022-08-26 11.25 11.25 10.82 10.82 0.0M
2022-08-25 10.65 11.27 10.64 11.11 0.0M
2022-08-24 11.04 11.06 10.70 10.70 0.0M
2022-08-23 11.09 11.09 11.09 11.09 0.0M
2022-08-22 10.75 11.28 10.74 10.75 0.0M
2022-08-19 10.57 10.70 10.57 10.70 0.0M
2022-08-18 10.71 10.71 10.30 10.57 0.0M
2022-08-17 11.01 11.35 10.70 10.70 0.0M
2022-08-16 11.51 11.51 11.10 11.11 0.0M
2022-08-15 11.49 11.64 11.14 11.61 0.0M
2022-08-12 11.48 11.61 11.48 11.61 0.0M
2022-08-11 11.81 11.81 11.50 11.62 0.0M
2022-08-10 11.64 11.91 11.52 11.67 0.0M
2022-08-09 11.55 12.00 11.55 11.98 0.0M
2022-08-08 11.90 11.91 11.55 11.55 0.0M
2022-08-05 11.61 11.91 11.61 11.91 0.0M
2022-08-04 12.34 12.34 11.42 11.61 0.0M
2022-08-03 12.13 12.15 11.99 12.01 0.0M
2022-08-02 12.27 12.41 12.27 12.41 0.0M
2022-08-01 12.11 12.38 11.64 11.91 0.0M
2022-07-29 11.96 12.39 11.96 12.39 0.0M
2022-07-27 12.53 12.53 12.53 12.53 0.0M
2022-07-25 12.61 12.61 12.61 12.61 0.0M
2022-07-22 11.64 11.99 11.64 11.99 0.0M
2022-07-21 11.46 11.64 11.46 11.64 0.0M
2022-07-20 11.86 11.86 11.86 11.86 0.0M
2022-07-19 11.86 11.86 11.86 11.86 0.0M
2022-07-18 11.60 11.60 11.60 11.60 0.0M
2022-07-15 11.46 11.46 11.46 11.46 0.0M
2022-07-14 11.13 11.46 11.10 11.46 0.0M
2022-07-13 11.56 11.57 11.56 11.56 0.0M
2022-07-07 11.56 11.56 11.56 11.56 0.0M
2022-07-06 11.56 11.56 11.56 11.56 0.0M
2022-07-05 11.64 11.78 11.30 11.78 0.0M
2022-07-04 11.99 11.99 11.98 11.98 0.0M
2022-07-01 11.24 11.98 11.24 11.98 0.0M
2022-06-30 11.10 11.52 11.10 11.52 0.0M
2022-06-29 11.63 11.63 11.63 11.63 0.0M
2022-06-28 11.77 11.77 11.77 11.77 0.0M
2022-06-27 12.27 12.50 11.86 11.92 0.0M
2022-06-24 12.01 12.62 12.01 12.62 0.0M
2022-06-22 12.69 12.88 12.62 12.62 0.0M
2022-06-21 12.88 12.88 12.30 12.73 0.0M
2022-06-15 12.89 12.89 12.88 12.88 0.0M
2022-06-14 12.98 12.98 12.98 12.98 0.0M
2022-06-13 12.80 12.80 12.80 12.80 0.0M
2022-06-10 13.26 13.43 13.16 13.43 0.0M
2022-06-09 13.43 13.43 13.43 13.43 0.0M
2022-06-08 13.43 13.74 13.43 13.74 0.0M
2022-06-06 13.97 13.97 13.34 13.70 0.0M
2022-06-03 13.77 13.77 13.77 13.77 0.0M
2022-06-02 13.39 13.77 13.39 13.77 0.0M
2022-06-01 13.55 13.78 13.55 13.78 0.0M
2022-05-31 13.62 14.01 13.62 14.00 0.0M
2022-05-30 13.71 14.09 13.45 14.04 0.0M
2022-05-27 13.82 14.14 13.72 14.12 0.0M
2022-05-26 13.96 13.98 13.79 13.82 0.0M
2022-05-25 14.07 14.86 13.68 13.68 0.0M
2022-05-23 13.65 13.91 13.41 13.91 0.0M
2022-05-20 14.33 14.33 13.65 13.65 0.0M
2022-05-19 13.44 13.65 13.27 13.65 0.0M
2022-05-18 14.31 14.32 13.80 13.80 0.0M
2022-05-17 13.12 14.32 13.12 14.32 0.0M
2022-05-16 12.54 13.52 12.40 13.51 0.0M
2022-05-13 12.55 13.31 12.54 12.54 0.0M
2022-05-12 12.76 13.11 12.76 12.94 0.0M
2022-05-11 12.13 13.27 12.13 13.14 0.0M
2022-05-10 12.50 12.50 12.50 12.50 0.0M
2022-05-09 12.88 12.88 12.50 12.50 0.0M
2022-05-06 13.36 13.36 13.07 13.07 0.0M
2022-05-05 13.43 13.43 12.45 12.98 0.0M
2022-05-03 13.69 13.69 13.59 13.59 0.0M
2022-04-29 13.69 13.93 13.53 13.93 0.0M
2022-04-28 14.08 14.08 14.07 14.07 0.0M
2022-04-27 12.72 14.26 12.45 14.16 0.0M
2022-04-26 13.12 13.12 12.76 12.76 0.0M
2022-04-25 13.75 13.75 13.18 13.26 0.0M
2022-04-22 13.95 14.09 13.95 14.09 0.0M
2022-04-20 14.02 14.02 13.54 13.97 0.0M
2022-04-19 14.17 14.54 14.03 14.32 0.0M
2022-04-14 14.32 14.69 14.03 14.03 0.0M
2022-04-13 15.09 15.44 14.20 14.61 0.0M
2022-04-12 14.09 15.18 14.09 15.09 0.0M
2022-04-11 14.99 14.99 14.40 14.40 0.0M
2022-04-08 15.72 15.90 14.77 15.43 0.0M
2022-04-07 14.48 15.45 13.67 15.45 0.0M
2022-04-05 14.72 15.34 14.54 15.04 0.0M
2022-04-04 15.45 15.90 14.69 15.21 0.0M
2022-04-01 14.27 15.90 14.27 14.68 0.0M
2022-03-31 13.99 15.35 13.98 14.00 0.0M
2022-03-30 12.86 13.81 12.86 13.17 0.0M
2022-03-29 13.06 13.06 12.57 12.88 0.0M
2022-03-28 12.37 12.82 12.31 12.72 0.0M
2022-03-25 12.85 12.85 12.60 12.81 0.0M
2022-03-24 13.01 13.01 12.27 12.60 0.0M
2022-03-23 11.74 12.96 11.74 12.36 0.0M
2022-03-22 12.16 12.27 12.16 12.27 0.0M
2022-03-18 11.72 12.16 11.72 12.16 0.0M
2022-03-17 11.71 11.72 11.71 11.72 0.0M
2022-03-16 11.41 11.73 11.41 11.72 0.0M
2022-03-15 11.69 11.76 11.69 11.75 0.0M
2022-03-11 11.77 11.78 11.36 11.78 0.0M
2022-03-09 11.41 11.75 11.41 11.63 0.0M
2022-03-08 11.81 11.81 11.81 11.81 0.0M
2022-03-07 11.81 12.00 11.42 11.91 0.0M
2022-03-03 11.66 11.98 11.63 11.81 0.0M
2022-03-02 11.22 11.81 11.18 11.81 0.0M
2022-02-25 11.36 12.17 11.36 11.81 0.0M
2022-02-24 10.92 11.02 10.45 10.91 0.0M
2022-02-23 12.18 12.18 10.91 11.13 0.0M
2022-02-22 11.81 12.03 11.81 11.81 0.0M
2022-02-21 12.45 12.45 11.81 11.81 0.0M
2022-02-18 12.29 12.36 12.00 12.00 0.0M
2022-02-17 12.45 12.45 12.09 12.09 0.0M
2022-02-16 12.55 12.55 12.45 12.45 0.0M
2022-02-15 12.44 12.71 12.36 12.62 0.0M
2022-02-14 12.71 12.77 12.38 12.71 0.0M
2022-02-11 12.89 12.89 12.73 12.84 0.0M
2022-02-10 12.90 12.90 12.72 12.88 0.0M
2022-02-09 12.73 12.76 12.59 12.71 0.0M
2022-02-08 12.69 12.90 12.69 12.74 0.0M
2022-02-07 12.59 12.94 12.55 12.55 0.0M
2022-02-04 13.17 13.25 12.96 12.99 0.0M
2022-02-03 13.04 13.04 12.59 13.00 0.0M
2022-02-02 12.72 13.04 12.72 13.04 0.0M
2022-02-01 12.80 13.17 12.78 12.91 0.0M
2022-01-31 12.54 12.76 12.51 12.73 0.0M
2022-01-28 12.72 12.77 12.27 12.72 0.0M
2022-01-27 12.59 12.76 12.58 12.72 0.0M
2022-01-26 12.27 12.63 12.17 12.59 0.0M
2022-01-25 12.11 12.31 12.11 12.27 0.0M
2022-01-24 13.60 13.60 13.20 13.55 0.0M
2022-01-21 13.79 14.07 13.46 13.62 0.0M
2022-01-20 14.10 14.30 13.62 13.62 0.0M
2022-01-19 14.40 14.40 13.86 13.86 0.0M
2022-01-18 14.50 14.50 13.89 14.04 0.0M
2022-01-17 13.99 14.80 13.99 14.14 0.0M
2022-01-14 13.09 14.81 13.09 13.60 0.0M
2022-01-13 13.10 15.95 12.56 13.01 0.1M
2022-01-12 12.38 13.40 12.15 12.79 0.0M
2022-01-11 12.01 12.42 11.97 12.08 0.0M
2022-01-10 12.02 12.18 11.97 11.97 0.0M
2022-01-07 12.35 12.45 12.19 12.35 0.0M
2022-01-06 12.50 12.75 12.16 12.35 0.0M
2022-01-05 12.11 12.35 12.00 12.35 0.0M
2022-01-04 11.94 12.71 11.75 12.10 0.0M
2022-01-03 11.91 11.98 11.71 11.95 0.0M