B3 · EUCA3 · stock

Eucatex S.A. Indústria e Comércio (EUCA3) stock price history

Every B3 trading session of Eucatex S.A. Indústria e Comércio from Mar 9, 2001 to Sep 28, 2026: 6,403 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get EUCA3 data, free keyYear by year table

EUCA3 adjusted close, 2001 to 2026

EUCA3Eucatex S.A. Indústria e Comércio
R$21.05+0.5% over one year
20052010201520202025
R$177,720
All time high, 2001
R$26.50
52 week high, R$17.18 low
6,403
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

EUCA3 key facts

  • Eucatex S.A. Indústria e Comércio (EUCA3) closed at R$21.05 on Sep 28, 2026 on B3.
  • EUCA3's all time high close is R$177,720, set on Mar 9, 2001; its all time low close is R$1.32 on Nov 27, 2008.
  • EUCA3's 52 week range is R$17.18 to R$26.50.
  • EUCA3 returned +0.5% over the year to Sep 28, 2026 and +81.0% over five years.
  • Over ten years EUCA3 returned +563%, +20.8% a year compounded.
  • EUCA3's deepest drawdown was -100.0% from Sep 7, 2004 to Nov 27, 2008.
  • DataCedar holds 6,403 daily sessions of EUCA3 history from Mar 9, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

EUCA3 price chart, 2001 to 2026

EUCA3 adjusted close, Mar 9, 2001 to Sep 28, 2026R$1.32R$67.49R$3,463R$177,72020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

EUCA3 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-17.4%
6 months+1.0%
Year to date+4.3%
1 year+0.5%
3 years+76.6%
5 years+81.0%
10 years+563.1%
Since Mar 9, 2001-100.0%
Compound annual growth, 25.6 years-29.8%

EUCA3 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
R$177,720 on Mar 9, 2001
All time low close
R$1.32 on Nov 27, 2008
52 week high
R$26.50 on May 26, 2026
52 week low
R$17.18 on Nov 3, 2025
Deepest drawdown
-100.0% from Sep 7, 2004 to Nov 27, 2008, not yet recovered
Best single session
+137.5% on Dec 18, 2019
Worst single session
-99.9% on Sep 25, 2008
Volatility, 1 year annualised
38.7%
Sessions closing higher, 1 year
27%
Best calendar year
2019, +576%
Worst calendar year
2008, -100%

EUCA3 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Mar 9, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026R$20.75R$26.50R$20.05R$21.05+4.3%91.8K185
2025R$15.16R$23.79R$13.86R$20.18+30.0%163.7K250
2024R$14.67R$16.79R$13.06R$15.52+4.6%251K251
2023R$9.77R$16.93R$8.03R$14.84+51.9%1.3M248
2022R$9.74R$14.31R$8.27R$9.77+0.5%710.3K250
2021R$19.11R$22.85R$9.63R$9.72-47.4%1.6M247
2020R$49.76R$49.76R$8.36R$18.47-63.7%2.3M248
2019R$7.53R$123.39R$4.78R$50.87+575.6%434.6K248
2018R$5.50R$7.89R$5.50R$7.53+36.8%4.4K246
2017R$3.17R$5.50R$3.12R$5.50+73.4%6.1K254
2016R$7.73R$7.73R$3.17R$3.17-58.9%100249
2015R$5.50R$7.76R$5.50R$7.73+40.5%600246
2014R$5.50R$5.50R$5.50R$5.500.0%0248
2013R$5.36R$5.50R$5.36R$5.50+2.7%0248
2012R$4.45R$5.36R$4.45R$5.36+20.4%1.2K245
2011R$6.58R$7.32R$4.45R$4.45-32.4%201249
2010R$2.92R$10.68R$2.92R$6.58+125.2%1.5K247
2009R$1.32R$2.92R$1.32R$2.92+122.2%1.1K248
2008R$1,209R$1,209R$1.32R$1.32-99.9%2.8K249
2007R$100,241R$100,241R$1,209R$1,209-98.8%1.1K245
2006R$160,125R$160,125R$99,523R$100,241-37.4%30258
2005R$160,125R$160,125R$160,125R$160,1250.0%0249
2004R$177,720R$177,720R$160,125R$160,125-9.9%10261
2003R$177,720R$177,720R$177,720R$177,7200.0%0261
2002R$177,720R$177,720R$177,720R$177,7200.0%0261
2001R$177,720R$177,720R$177,720R$177,720n/a19K212

EUCA3 monthly closes, last 12 months

MonthMonth end closeChange
September 2026R$21.050.0%
August 2026R$21.05-4.3%
July 2026R$22.00-9.1%
June 2026R$24.20-6.9%
May 2026R$26.00+22.6%
April 2026R$21.20+3.4%
March 2026R$20.50-11.8%
February 2026R$23.25+10.7%
January 2026R$21.00+4.1%
December 2025R$20.18+4.2%
November 2025R$19.37+9.4%
October 2025R$17.70-15.5%

About the EUCA3 data

Daily bars. 6,403 sessions from Mar 9, 2001 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 9, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/EUCA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on B3

  • ESPA3 MPM Corpóreos S.A.
  • ESTR3 Manufatura de Brinquedos Estrela S.A.
  • ESTR4 Manufatura de Brinquedos Estrela S.A.
  • ETER3 Eternit S.A.
  • EUCA4 Eucatex S.A. Indústria e Comércio
  • EURO11 Coinvalores Dtvm Ltda.
  • EVEB31 Eve Holding, Inc.
  • EVEN3 Even Construtora e Incorporadora S.A.

Common questions

EUCA3 share price history

Start with any symbol.

Start free