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
2024-05-23	23.930	23.930	23.750	23.820	16.155	1,100
2024-05-22	23.940	23.980	23.630	23.930	16.230	4,100
2024-05-21	23.900	23.990	23.750	23.990	16.270	3,700
2024-05-20	23.990	24.140	23.900	24.030	16.297	1,400
2024-05-17	23.640	23.990	23.640	23.990	16.270	2,000
2024-05-16	24.280	24.280	23.620	23.620	16.019	2,100
2024-05-15	24.330	24.330	23.790	24.280	16.467	8,800
2024-05-14	24.500	24.600	24.300	24.450	16.582	5,000
2024-05-13	24.330	24.540	24.310	24.500	16.616	4,700
2024-05-10	24.310	24.870	24.020	24.640	16.711	3,600
2024-05-09	24.790	25.090	24.290	24.990	16.948	6,500
2024-05-08	24.770	24.770	24.200	24.430	16.569	14,700
2024-05-07	25.620	26.360	25.180	25.200	17.091	4,600
2024-05-06	25.510	25.900	24.260	25.900	17.566	15,100
2024-05-03	26.110	26.470	25.240	25.700	17.430	29,800
2024-05-02	27.800	29.000	27.700	28.960	19.641	46,400
2024-04-30	26.450	27.780	26.400	27.740	17.682	45,500
2024-04-29	25.900	26.600	25.900	26.380	16.815	29,800
2024-04-26	24.650	25.740	24.650	25.710	16.388	12,500
2024-04-25	25.230	25.250	25.000	25.000	15.935	2,300
2024-04-24	25.300	25.300	24.720	24.790	15.801	17,800
2024-04-23	24.800	25.300	24.710	25.300	16.126	6,900
2024-04-22	25.130	25.440	24.700	24.700	15.744	6,700
2024-04-19	24.900	25.540	24.900	25.370	16.171	3,300
2024-04-18	25.000	25.150	24.990	24.990	15.929	5,000
2024-04-17	25.250	25.500	23.660	25.360	16.165	19,200
2024-04-16	25.260	25.390	24.940	24.940	15.897	6,100
2024-04-15	25.760	25.760	25.130	25.600	16.318	7,200
2024-04-12	26.060	26.080	25.510	25.770	16.426	10,900
2024-04-11	26.600	26.600	26.010	26.130	16.655	3,000
2024-04-10	26.600	26.600	26.420	26.600	16.955	12,800
2024-04-09	27.460	27.500	26.890	26.890	17.140	4,500
2024-04-08	27.000	27.280	27.000	27.260	17.376	400
2024-04-05	27.000	27.000	26.500	26.990	17.204	1,100
2024-04-04	27.030	27.040	27.030	27.040	17.235	200
2024-04-03	27.000	27.280	26.810	27.000	17.210	3,200
2024-04-02	26.910	27.180	26.900	27.000	17.210	2,000
2024-04-01	27.100	27.390	26.700	27.200	17.337	3,100
2024-03-28	26.990	27.900	26.610	27.460	17.503	8,400
2024-03-27	26.460	27.000	26.260	27.000	17.210	5,400
2024-03-26	26.300	26.400	26.240	26.400	16.827	6,600
2024-03-25	26.570	26.580	26.500	26.580	16.942	700
2024-03-22	26.160	26.400	26.010	26.400	16.827	4,300
2024-03-21	26.100	26.170	26.090	26.170	16.681	3,700
2024-03-20	26.330	26.500	26.330	26.500	16.891	1,500
2024-03-19	25.700	26.690	25.500	26.690	17.012	3,100
2024-03-18	25.220	25.750	25.100	25.750	16.413	16,100
2024-03-15	26.010	26.480	25.100	25.100	15.999	8,000
2024-03-14	25.840	26.900	25.840	26.010	16.579	11,100
2024-03-13	25.890	26.970	25.520	25.520	16.267	2,300
2024-03-12	25.560	25.790	25.560	25.790	16.439	300
2024-03-11	25.750	25.900	25.540	25.550	16.286	1,200
2024-03-08	26.390	26.390	25.520	25.520	16.267	2,800
2024-03-07	26.300	26.300	26.300	26.300	16.764	900
2024-03-06	25.700	26.390	25.700	25.950	16.541	1,800
2024-03-05	25.400	25.800	25.050	25.700	16.381	27,700
2024-03-04	26.100	26.100	25.300	25.300	16.126	7,500
2024-03-01	26.230	26.270	25.760	25.760	16.420	4,200
2024-02-29	25.750	26.570	25.620	26.570	16.936	10,200
2024-02-28	25.740	26.240	25.150	26.200	16.700	118,800

← NewerPage 11 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.