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
2024-02-27	26.580	26.580	25.500	25.500	16.254	20,800
2024-02-26	26.220	26.580	24.800	26.580	16.942	103,900
2024-02-23	26.590	26.590	25.710	25.890	16.502	20,600
2024-02-22	26.300	26.490	26.230	26.230	16.719	1,400
2024-02-21	26.880	27.000	26.310	26.410	16.834	4,200
2024-02-20	26.820	26.820	26.210	26.290	16.757	32,400
2024-02-19	27.200	27.210	27.000	27.000	17.210	900
2024-02-16	27.180	27.180	27.180	27.180	17.325	400
2024-02-15	26.850	27.450	26.750	26.750	17.051	1,700
2024-02-14	26.500	26.850	26.500	26.850	17.114	2,600
2024-02-09	26.670	26.960	26.500	26.500	16.891	1,300
2024-02-08	27.400	27.400	26.500	26.590	16.949	11,800
2024-02-07	25.990	27.450	25.990	27.450	17.497	3,300
2024-02-06	26.790	26.810	26.400	26.400	16.827	3,300
2024-02-05	27.020	27.020	26.200	26.200	16.700	12,100
2024-02-02	27.210	27.800	27.000	27.000	17.210	7,600
2024-02-01	28.400	28.470	27.500	27.500	17.529	3,400
2024-01-31	27.000	28.650	27.000	28.640	18.255	5,900
2024-01-30	26.540	27.000	26.520	27.000	17.210	5,400
2024-01-29	27.110	27.240	26.400	26.400	16.827	45,700
2024-01-26	26.990	27.400	26.870	27.400	17.465	9,100
2024-01-25	26.560	27.400	26.500	27.400	17.465	4,500
2024-01-24	26.230	26.990	26.230	26.990	17.204	1,900
2024-01-23	26.560	26.890	26.200	26.200	16.700	6,200
2024-01-22	26.560	26.990	26.300	26.990	17.204	8,500
2024-01-19	26.890	27.000	26.160	27.000	17.210	8,600
2024-01-18	26.150	26.980	25.810	26.980	17.197	14,900
2024-01-17	26.130	26.570	25.870	26.570	16.936	12,200
2024-01-16	26.310	26.630	26.000	26.580	16.942	14,400
2024-01-15	27.580	27.580	26.600	26.820	17.095	1,100
2024-01-12	26.150	26.890	26.150	26.800	17.082	700
2024-01-11	26.140	26.470	26.020	26.470	16.872	2,400
2024-01-10	26.210	26.470	25.630	26.380	16.815	12,500
2024-01-09	26.290	26.510	26.290	26.500	16.891	6,500
2024-01-08	26.300	26.700	26.160	26.290	16.757	28,300
2024-01-05	27.160	27.400	26.500	26.500	16.891	23,500
2024-01-04	27.350	27.940	27.000	27.250	17.369	19,100
2024-01-03	27.010	27.990	27.000	27.990	17.841	17,100
2024-01-02	27.980	27.980	26.500	27.600	17.592	14,200
2023-12-28	27.980	28.100	27.110	27.500	17.529	46,300
2023-12-27	27.950	27.950	26.830	27.650	17.624	26,000
2023-12-26	25.900	29.000	25.900	27.200	17.337	75,300
2023-12-22	25.000	25.990	25.000	25.830	16.464	10,200
2023-12-21	24.500	25.000	24.330	25.000	15.935	10,400
2023-12-20	23.980	24.500	23.910	24.500	15.616	4,600
2023-12-19	24.600	25.000	24.000	24.230	15.444	17,200
2023-12-18	23.290	24.390	23.290	24.300	15.489	5,300
2023-12-15	22.660	23.150	22.660	23.050	14.692	39,700
2023-12-14	22.460	23.300	22.000	22.650	14.437	106,400
2023-12-13	22.320	23.270	22.320	22.600	14.405	88,800
2023-12-12	22.430	22.570	22.400	22.570	14.386	22,100
2023-12-11	23.290	23.290	22.400	22.400	14.278	1,800
2023-12-08	23.300	23.860	22.800	22.800	14.533	4,300
2023-12-07	23.630	23.900	23.100	23.300	14.852	13,500
2023-12-06	24.100	24.100	23.500	23.500	14.979	7,100
2023-12-05	24.540	24.770	24.000	24.000	15.298	12,700
2023-12-04	24.110	24.650	24.110	24.540	15.642	2,900
2023-12-01	23.350	24.790	23.300	24.790	15.801	28,300
2023-11-30	23.200	23.900	23.150	23.900	15.234	16,300
2023-11-29	23.150	23.700	23.150	23.190	14.781	13,300

← NewerPage 12 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.