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
2023-08-30	23.200	23.490	22.770	23.490	14.973	3,800
2023-08-29	25.070	25.080	23.310	23.360	14.890	20,400
2023-08-28	24.910	24.910	24.460	24.700	15.744	4,800
2023-08-25	24.470	25.430	24.290	25.390	16.184	4,200
2023-08-24	24.060	24.780	24.040	24.780	15.795	2,600
2023-08-23	24.120	24.390	23.840	24.360	15.527	5,300
2023-08-22	24.110	24.530	24.110	24.480	15.604	5,400
2023-08-21	24.350	24.600	23.560	24.600	15.680	4,200
2023-08-18	24.290	24.790	24.290	24.790	15.801	3,000
2023-08-17	25.250	25.250	24.390	24.790	15.801	1,500
2023-08-16	25.090	25.100	24.560	24.560	15.655	2,000
2023-08-15	25.000	25.250	24.500	25.100	15.999	5,600
2023-08-14	24.880	25.890	24.880	25.890	16.502	900
2023-08-11	24.420	25.190	24.420	25.180	16.050	1,300
2023-08-10	24.490	25.000	23.800	24.870	15.852	4,800
2023-08-09	24.000	24.680	23.560	24.490	15.610	4,000
2023-08-08	24.000	24.600	24.000	24.000	15.298	3,300
2023-08-07	23.990	24.280	23.990	24.160	15.400	5,500
2023-08-04	24.130	24.940	23.800	23.800	15.170	11,200
2023-08-03	25.000	25.000	24.340	24.340	15.514	4,400
2023-08-02	25.600	26.200	25.000	25.000	15.935	11,000
2023-08-01	25.890	27.650	25.450	26.350	16.796	20,400
2023-07-31	25.000	25.870	24.700	25.600	16.318	8,900
2023-07-28	23.810	25.530	23.810	25.530	16.273	2,500
2023-07-27	24.580	24.600	24.030	24.540	15.642	1,300
2023-07-26	23.400	24.610	23.400	24.540	15.642	3,900
2023-07-25	22.930	23.400	22.930	23.390	14.909	900
2023-07-24	22.890	23.400	22.890	23.400	14.915	1,600
2023-07-21	22.630	22.900	22.630	22.900	14.597	700
2023-07-20	22.890	22.900	22.890	22.900	14.597	500
2023-07-19	22.950	23.200	22.900	22.910	14.603	700
2023-07-18	22.800	23.490	22.530	23.090	14.718	2,900
2023-07-17	21.350	23.440	21.310	23.170	14.769	6,600
2023-07-14	21.680	21.980	21.680	21.960	13.997	900
2023-07-13	21.720	21.970	21.680	21.680	13.819	2,600
2023-07-12	21.910	21.990	21.580	21.980	14.010	1,300
2023-07-11	21.300	21.730	20.800	21.730	13.851	3,200
2023-07-10	20.850	21.410	20.500	21.410	13.647	7,900
2023-07-07	20.320	20.850	20.320	20.600	13.131	4,600
2023-07-06	20.230	20.370	20.220	20.320	12.952	8,200
2023-07-05	20.030	20.370	19.000	20.240	12.901	30,000
2023-07-04	20.950	20.990	20.110	20.110	12.818	5,100
2023-07-03	21.500	21.500	20.500	20.840	13.284	16,800
2023-06-30	20.350	21.450	20.350	21.450	13.672	9,100
2023-06-29	20.010	21.200	20.010	21.200	13.513	11,300
2023-06-28	20.400	20.490	19.830	20.200	12.876	4,600
2023-06-27	20.200	20.200	19.860	20.000	12.748	22,300
2023-06-26	20.390	20.850	20.020	20.850	13.290	5,900
2023-06-23	19.770	20.090	19.770	19.810	12.627	1,000
2023-06-22	20.000	20.100	19.460	20.070	12.793	5,600
2023-06-21	20.000	20.490	20.000	20.060	12.786	1,100
2023-06-20	20.250	20.250	19.520	20.000	12.748	2,800
2023-06-16	20.210	20.210	20.000	20.110	12.818	1,900
2023-06-15	20.180	20.860	19.900	19.900	12.684	2,100
2023-06-14	20.100	20.120	19.800	19.800	12.621	2,200
2023-06-13	20.250	20.270	19.910	20.200	12.876	1,500
2023-06-12	19.920	20.250	19.900	20.150	12.844	1,400
2023-06-09	20.520	20.520	19.800	20.000	12.748	7,000
2023-06-07	20.000	20.530	19.840	20.240	12.901	6,300
2023-06-06	19.770	20.590	19.560	20.390	12.997	3,700

← NewerPage 14 of 21 · 1,236 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.