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
2026-07-22	12.550	12.550	12.090	12.090	12.090	12,200
2026-07-21	12.150	12.290	12.130	12.200	12.200	5,700
2026-07-20	12.530	12.670	12.120	12.120	12.120	25,500
2026-07-17	12.620	12.760	12.600	12.760	12.760	3,900
2026-07-16	12.760	12.940	12.620	12.620	12.620	16,200
2026-07-15	13.100	13.100	12.700	12.890	12.890	10,900
2026-07-14	12.990	13.000	12.870	12.970	12.970	4,800
2026-07-13	12.740	13.000	12.740	12.740	12.740	3,100
2026-07-10	12.840	13.190	12.820	13.000	13.000	4,500
2026-07-09	12.530	12.920	12.530	12.840	12.840	13,500
2026-07-08	12.750	13.530	12.400	12.400	12.400	28,700
2026-07-07	12.620	12.850	12.330	12.600	12.600	36,200
2026-07-06	12.480	12.580	12.280	12.500	12.500	17,300
2026-07-03	12.340	12.620	12.000	12.480	12.480	28,600
2026-07-02	12.360	12.360	12.100	12.140	12.140	6,500
2026-07-01	12.200	12.390	12.000	12.350	12.350	7,200
2026-06-30	12.610	12.620	12.130	12.440	12.440	72,700
2026-06-29	12.300	12.630	12.210	12.340	12.340	14,200
2026-06-26	12.320	12.770	12.070	12.400	12.400	24,600
2026-06-25	12.020	12.900	12.020	12.580	12.580	12,100
2026-06-24	11.940	12.220	11.940	12.020	12.020	5,000
2026-06-23	11.950	12.050	11.800	11.890	11.890	14,000
2026-06-22	12.100	12.400	11.900	11.900	11.900	14,000
2026-06-19	12.050	12.180	12.050	12.070	12.070	2,300
2026-06-18	11.920	12.140	11.920	12.020	12.020	8,900
2026-06-17	12.060	12.170	11.900	11.970	11.970	33,000
2026-06-16	12.160	12.160	11.990	12.000	12.000	12,500
2026-06-15	12.310	12.660	12.020	12.020	12.020	8,100
2026-06-12	12.500	12.590	12.260	12.270	12.270	3,900
2026-06-11	12.130	12.200	12.070	12.140	12.140	8,100
2026-06-10	12.200	12.330	12.110	12.130	12.130	10,500
2026-06-09	12.350	12.360	12.190	12.200	12.200	8,500
2026-06-08	12.670	12.680	12.050	12.240	12.240	77,600
2026-06-05	12.850	13.490	12.660	12.670	12.670	10,300
2026-06-03	12.920	12.950	12.790	12.850	12.850	19,300
2026-06-02	13.050	13.250	12.920	12.920	12.920	15,000
2026-06-01	13.590	13.590	13.000	13.050	13.050	30,300
2026-05-29	13.290	13.600	13.000	13.600	13.600	96,500
2026-05-28	13.180	13.320	13.150	13.150	13.150	50,100
2026-05-27	13.200	13.410	13.200	13.200	13.200	10,700
2026-05-26	13.390	13.420	13.060	13.300	13.300	81,400
2026-05-25	13.500	13.570	13.230	13.290	13.290	18,500
2026-05-22	13.710	13.710	13.420	13.460	13.460	20,800
2026-05-21	13.710	13.710	13.510	13.570	13.570	6,400
2026-05-20	13.410	13.800	13.410	13.640	13.640	9,300
2026-05-19	13.690	13.690	13.400	13.400	13.400	35,500
2026-05-18	13.620	13.800	13.600	13.670	13.670	10,700
2026-05-15	13.840	14.010	13.750	13.760	13.760	28,200
2026-05-14	13.760	14.010	13.730	13.820	13.820	30,800
2026-05-13	14.210	14.210	13.600	13.600	13.600	43,500
2026-05-12	14.220	14.300	14.210	14.210	14.210	13,400
2026-05-11	14.440	14.440	14.210	14.220	14.220	25,200
2026-05-08	14.500	14.620	14.140	14.500	14.500	165,800
2026-05-07	14.830	14.830	14.430	14.500	14.500	34,500
2026-05-06	14.520	14.620	14.500	14.570	14.570	19,100
2026-05-05	14.610	14.650	14.400	14.510	14.510	119,500
2026-05-04	14.850	14.850	14.550	14.600	14.600	4,000
2026-04-30	14.540	14.850	14.540	14.850	14.850	33,100
2026-04-29	14.890	14.900	14.500	14.530	14.530	20,400
2026-04-28	14.500	14.640	14.500	14.550	14.550	26,700

← NewerPage 2 of 5 · 247 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.