São Carlos Empreendimentos e Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	23.600	23.990	23.600	23.890	16.202	2,100
2024-08-15	23.750	23.750	23.400	23.700	16.074	13,300
2024-08-14	23.600	24.400	23.410	23.410	15.877	30,400
2024-08-13	23.900	24.400	23.900	23.960	16.250	1,300
2024-08-12	23.400	23.780	23.400	23.720	16.087	3,000
2024-08-09	23.340	23.550	23.340	23.390	15.863	900
2024-08-08	23.350	23.350	23.000	23.120	15.680	2,300
2024-08-07	22.890	23.010	22.800	23.000	15.599	3,200
2024-08-06	23.670	23.670	22.500	22.500	15.260	23,700
2024-08-05	23.510	23.510	23.320	23.350	15.836	21,400
2024-08-02	24.280	24.440	23.400	24.080	16.331	15,000
2024-08-01	24.350	24.780	24.200	24.280	16.467	3,400
2024-07-31	24.290	24.650	23.670	24.350	16.514	36,800
2024-07-30	23.650	24.290	23.300	24.290	16.474	26,000
2024-07-29	23.800	24.500	23.640	23.800	16.141	10,400
2024-07-26	23.010	23.500	23.010	23.500	15.938	5,800
2024-07-25	22.380	23.900	22.380	23.400	15.870	89,100
2024-07-24	22.650	22.650	22.320	22.320	15.138	10,200
2024-07-23	22.530	22.610	22.330	22.330	15.144	14,100
2024-07-22	22.210	22.500	22.200	22.500	15.260	3,600
2024-07-19	22.540	22.540	22.120	22.120	15.002	4,100
2024-07-18	22.200	22.540	22.200	22.540	15.287	2,800
2024-07-17	22.310	22.470	22.200	22.470	15.239	3,000
2024-07-16	22.260	22.670	22.260	22.300	15.124	3,500
2024-07-15	22.830	22.890	22.310	22.310	15.131	7,400
2024-07-12	22.990	22.990	22.720	22.720	15.409	500
2024-07-11	23.140	23.140	22.700	23.000	15.599	2,300
2024-07-10	22.990	23.000	22.650	22.990	15.592	2,100
2024-07-09	22.820	23.000	22.750	22.900	15.531	5,800
2024-07-08	23.330	23.330	22.460	22.460	15.233	10,100
2024-07-05	23.390	24.190	23.200	23.200	15.734	7,000
2024-07-04	23.380	24.380	23.200	23.200	15.734	7,500
2024-07-03	23.120	23.380	23.000	23.380	15.857	3,200
2024-07-02	23.080	23.510	22.710	22.800	15.463	3,900
2024-07-01	23.800	23.800	22.820	22.900	15.531	29,300
2024-06-28	24.390	24.390	22.650	24.300	16.480	76,200
2024-06-27	22.590	23.880	22.200	23.880	16.196	16,500
2024-06-26	22.250	22.830	21.520	22.390	15.185	43,700
2024-06-25	22.780	22.780	22.330	22.720	15.409	2,100
2024-06-24	22.800	22.900	22.100	22.190	15.049	5,100
2024-06-21	21.510	22.440	21.400	22.440	15.219	3,100
2024-06-20	21.730	21.760	21.270	21.400	14.514	5,000
2024-06-19	22.550	22.550	21.700	21.700	14.717	18,500
2024-06-18	22.220	22.590	22.200	22.550	15.294	1,300
2024-06-17	22.410	22.790	22.150	22.150	15.022	7,200
2024-06-14	23.490	23.490	22.540	22.540	15.287	16,200
2024-06-13	23.800	24.980	22.740	22.850	15.497	28,100
2024-06-12	23.600	23.600	22.960	23.340	15.829	5,600
2024-06-11	22.890	23.450	22.890	23.450	15.904	2,700
2024-06-10	23.200	23.200	22.800	22.890	15.524	6,700
2024-06-07	23.570	23.640	23.080	23.390	15.863	2,300
2024-06-06	23.160	23.480	23.150	23.290	15.795	14,800
2024-06-05	23.510	23.940	23.000	23.000	15.599	13,500
2024-06-04	24.310	24.410	23.800	23.800	16.141	8,700
2024-06-03	25.540	25.790	24.420	24.420	16.562	18,000
2024-05-31	25.650	25.900	24.900	25.900	17.566	73,000
2024-05-29	26.330	26.350	24.600	25.600	17.362	18,800
2024-05-28	24.880	25.770	24.620	25.750	17.464	14,200
2024-05-27	24.100	24.810	24.100	24.330	16.501	3,000
2024-05-24	23.820	24.100	23.820	24.020	16.291	13,900

← NewerPage 10 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-02	7.1008 BRL
2024-12-30	1.7450 BRL
2024-05-02	1.7423 BRL
2022-05-02	0.1438 BRL
2021-04-30	0.3662 BRL
2020-04-30	0.0630 BRL
2019-11-11	0.3012 BRL
2019-04-30	0.0662 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.