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
2023-03-08	14.570	14.570	14.490	14.500	9.242	3,000
2023-03-07	13.360	14.580	13.210	14.580	9.293	10,900
2023-03-06	13.490	13.990	13.370	13.380	8.528	7,200
2023-03-03	13.030	13.880	12.940	13.480	8.592	11,000
2023-03-02	11.960	12.740	11.900	12.740	8.121	751,200
2023-03-01	12.100	12.240	11.820	11.820	7.534	32,900
2023-02-28	12.000	12.280	11.820	12.000	7.649	56,600
2023-02-27	12.000	12.280	11.920	12.000	7.649	30,100
2023-02-24	12.050	12.210	11.910	12.000	7.649	80,700
2023-02-23	12.200	12.350	12.000	12.000	7.649	9,800
2023-02-22	12.500	12.500	12.210	12.300	7.840	19,200
2023-02-17	12.910	12.920	12.610	12.610	8.038	6,800
2023-02-16	13.330	13.450	13.000	13.000	8.286	17,800
2023-02-15	13.410	14.090	13.320	13.320	8.490	42,000
2023-02-14	13.880	13.880	13.310	13.310	8.484	5,300
2023-02-13	14.310	14.310	13.880	13.880	8.847	7,600
2023-02-10	14.600	14.600	14.130	14.480	9.230	4,700
2023-02-09	14.460	15.390	14.030	15.390	9.810	3,700
2023-02-08	14.620	14.640	14.460	14.460	9.217	2,600
2023-02-07	14.860	15.090	14.700	14.700	9.370	2,200
2023-02-06	14.700	15.100	14.700	15.100	9.625	6,100
2023-02-03	14.760	14.780	14.550	14.550	9.274	1,100
2023-02-02	15.000	15.110	14.850	14.850	9.465	1,800
2023-02-01	15.000	15.270	14.860	15.040	9.587	3,100
2023-01-31	15.150	15.290	14.780	15.290	9.746	6,000
2023-01-30	14.850	15.040	14.500	15.040	9.587	7,900
2023-01-27	15.260	15.280	14.590	14.590	9.300	10,500
2023-01-26	15.200	15.270	15.050	15.050	9.593	3,700
2023-01-25	15.670	15.670	15.100	15.200	9.689	23,200
2023-01-24	15.200	15.290	15.100	15.100	9.625	9,100
2023-01-23	15.340	15.600	15.180	15.180	9.676	7,800
2023-01-20	16.000	16.000	15.080	15.160	9.663	14,100
2023-01-19	16.250	16.250	16.000	16.000	10.198	2,700
2023-01-18	16.240	16.240	16.150	16.150	10.294	700
2023-01-17	16.310	16.340	16.020	16.020	10.211	6,000
2023-01-16	16.450	16.490	16.320	16.320	10.402	600
2023-01-13	16.500	16.500	16.260	16.260	10.364	7,000
2023-01-12	16.600	16.900	16.500	16.510	10.524	2,100
2023-01-11	16.850	16.850	16.560	16.560	10.555	10,700
2023-01-10	16.850	17.150	16.630	16.850	10.740	5,300
2023-01-09	17.010	17.010	16.710	16.710	10.651	4,700
2023-01-06	17.360	17.490	17.000	17.000	10.836	4,500
2023-01-05	17.500	17.920	17.210	17.210	10.970	4,600
2023-01-04	17.630	17.950	17.180	17.180	10.951	5,400
2023-01-03	18.490	18.500	17.820	17.820	11.359	31,400
2023-01-02	18.070	18.100	17.820	18.100	11.537	2,500
2022-12-29	18.160	18.800	18.020	18.150	11.569	31,400
2022-12-28	18.380	18.670	18.030	18.040	11.499	34,800
2022-12-27	17.800	18.000	17.800	18.000	11.473	7,900
2022-12-26	17.700	18.200	17.490	17.820	11.359	21,000
2022-12-23	16.850	18.000	16.850	17.890	11.403	52,300
2022-12-22	17.000	17.000	16.210	17.000	10.836	23,100
2022-12-21	16.610	17.130	16.320	17.130	10.919	11,200
2022-12-20	17.400	17.400	16.660	17.000	10.836	15,000
2022-12-19	17.500	18.000	16.900	16.920	10.785	11,700
2022-12-16	18.520	18.520	16.700	18.000	11.473	39,100
2022-12-15	17.440	18.000	17.300	18.000	11.473	28,900
2022-12-14	19.390	20.300	16.850	16.860	10.747	37,300
2022-12-13	21.600	21.600	18.870	18.870	12.028	3,300
2022-12-12	21.870	21.870	21.220	21.310	13.583	3,000

← NewerPage 16 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.