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
2023-06-05	19.670	19.760	19.440	19.500	12.429	2,000
2023-06-02	19.930	19.930	19.440	19.440	12.391	1,700
2023-06-01	19.260	19.790	19.260	19.600	12.493	1,400
2023-05-31	20.450	21.000	19.420	19.540	12.455	13,800
2023-05-30	19.500	20.840	19.480	20.840	13.284	3,400
2023-05-29	18.700	20.000	18.700	20.000	12.748	1,900
2023-05-26	19.280	19.280	19.120	19.120	12.187	300
2023-05-25	18.500	18.980	18.500	18.950	12.079	1,900
2023-05-24	18.100	18.500	18.100	18.500	11.792	2,600
2023-05-23	17.880	18.120	17.700	18.100	11.537	52,400
2023-05-22	17.460	18.270	17.460	17.710	11.288	25,400
2023-05-19	17.410	18.000	17.210	17.400	11.091	102,400
2023-05-18	18.030	18.200	17.330	17.450	11.123	108,500
2023-05-17	18.560	18.560	18.150	18.150	11.569	3,600
2023-05-16	18.290	18.290	18.130	18.130	11.556	900
2023-05-15	18.000	18.780	18.000	18.640	11.881	1,900
2023-05-12	17.600	18.300	17.600	18.000	11.473	2,600
2023-05-11	17.490	18.500	17.230	17.600	11.218	20,200
2023-05-10	17.400	17.490	17.050	17.050	10.868	1,600
2023-05-09	17.300	17.400	16.850	17.400	11.091	1,100
2023-05-08	16.990	17.230	16.900	17.060	10.874	12,900
2023-05-05	16.450	16.970	16.450	16.600	10.581	4,200
2023-05-04	16.370	16.450	16.300	16.450	10.485	7,100
2023-05-03	16.010	16.770	16.010	16.370	10.434	4,000
2023-05-02	16.100	16.550	15.850	16.220	10.339	6,800
2023-04-28	16.240	16.450	16.150	16.390	10.447	3,900
2023-04-27	15.600	16.390	15.600	16.010	10.205	32,900
2023-04-26	15.600	15.600	15.300	15.390	9.810	1,400
2023-04-25	15.520	15.550	15.300	15.340	9.778	14,700
2023-04-24	15.760	15.900	15.480	15.500	9.880	7,300
2023-04-20	16.130	16.130	15.630	15.630	9.963	3,300
2023-04-19	16.230	16.440	16.020	16.020	10.211	1,700
2023-04-18	16.510	16.890	16.230	16.230	10.345	3,400
2023-04-17	16.320	17.700	16.310	16.650	10.613	6,500
2023-04-14	16.300	16.650	16.280	16.280	10.377	1,700
2023-04-13	16.490	16.490	16.280	16.280	10.377	1,400
2023-04-12	16.700	16.950	16.170	16.170	10.307	5,500
2023-04-11	16.200	16.690	15.850	16.440	10.479	12,100
2023-04-10	16.020	16.180	15.720	16.180	10.313	6,100
2023-04-06	15.570	16.490	15.400	16.490	10.511	2,400
2023-04-05	15.340	15.870	15.300	15.300	9.752	5,900
2023-04-04	15.780	16.720	15.310	15.310	9.759	9,500
2023-04-03	14.800	15.780	14.790	15.780	10.058	12,200
2023-03-31	14.550	14.870	14.540	14.870	9.478	1,300
2023-03-30	14.700	14.920	14.330	14.640	9.332	10,200
2023-03-29	15.130	15.230	14.750	14.750	9.402	12,300
2023-03-28	15.060	15.680	15.010	15.250	9.720	13,400
2023-03-27	15.000	15.550	15.000	15.480	9.867	3,200
2023-03-24	15.350	15.350	14.830	15.070	9.606	17,300
2023-03-23	15.810	15.810	14.810	15.300	9.752	16,800
2023-03-22	15.810	16.090	15.750	16.090	10.256	3,100
2023-03-21	16.020	16.380	15.910	16.190	10.320	3,800
2023-03-20	16.800	16.800	16.000	16.390	10.447	9,300
2023-03-17	16.030	16.600	16.030	16.600	10.581	600
2023-03-16	15.640	16.490	15.300	16.490	10.511	9,400
2023-03-15	14.720	16.000	14.710	16.000	10.198	9,100
2023-03-14	15.000	15.000	14.500	14.900	9.497	1,900
2023-03-13	14.450	15.450	14.450	14.980	9.548	12,600
2023-03-10	14.010	14.380	14.010	14.060	8.962	6,100
2023-03-09	14.800	14.800	14.060	14.060	8.962	12,400

← NewerPage 15 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.