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
2026-04-27	14.960	14.960	14.500	14.500	14.500	22,000
2026-04-24	15.060	15.060	14.510	14.510	14.510	17,900
2026-04-23	14.920	15.490	14.740	14.900	14.900	27,900
2026-04-22	15.250	15.300	14.900	14.900	14.900	28,000
2026-04-20	15.330	15.500	15.220	15.300	15.300	36,400
2026-04-17	15.060	15.540	15.060	15.330	15.330	115,300
2026-04-16	15.220	15.220	14.940	15.070	15.070	22,600
2026-04-15	14.990	15.300	14.740	15.200	15.200	95,200
2026-04-14	14.910	15.040	14.810	14.970	14.970	16,400
2026-04-13	14.660	15.090	14.660	14.900	14.900	28,000
2026-04-10	14.630	14.910	14.620	14.660	14.660	32,600
2026-04-09	14.750	14.890	14.650	14.720	14.720	26,100
2026-04-08	14.850	14.850	14.600	14.750	14.750	8,400
2026-04-07	14.660	14.660	14.330	14.420	14.420	58,200
2026-04-06	14.660	14.850	14.480	14.480	14.480	29,000
2026-04-02	14.870	14.950	14.740	14.870	14.870	17,400
2026-04-01	14.970	15.000	14.670	15.000	15.000	30,800
2026-03-31	14.550	15.000	14.450	15.000	15.000	94,100
2026-03-30	15.000	15.000	14.390	14.390	14.390	54,600
2026-03-27	14.910	15.110	14.540	15.110	15.110	21,200
2026-03-26	14.500	15.030	14.500	15.020	15.020	126,600
2026-03-25	14.200	14.300	14.010	14.220	14.220	23,800
2026-03-24	13.870	14.140	13.750	13.990	13.990	76,400
2026-03-23	13.390	14.000	13.390	13.870	13.870	52,100
2026-03-20	13.830	14.000	13.230	13.230	13.230	32,600
2026-03-19	13.620	13.830	13.580	13.830	13.830	17,900
2026-03-18	13.650	13.870	13.490	13.610	13.610	16,500
2026-03-17	13.920	14.100	13.800	13.980	13.980	27,900
2026-03-16	13.690	14.090	13.690	13.940	13.940	37,100
2026-03-13	14.010	14.010	13.240	13.690	13.690	120,700
2026-03-12	14.320	14.380	14.030	14.140	14.140	24,500
2026-03-11	14.270	14.500	14.260	14.500	14.500	13,500
2026-03-10	14.950	14.950	14.400	14.420	14.420	25,100
2026-03-09	14.310	14.530	14.260	14.530	14.530	12,700
2026-03-06	14.390	14.550	14.300	14.310	14.310	40,300
2026-03-05	14.960	14.960	14.350	14.500	14.500	22,100
2026-03-04	14.480	14.920	14.350	14.920	14.920	22,300
2026-03-03	14.610	14.610	14.000	14.140	14.140	46,100
2026-03-02	15.270	15.270	14.610	14.610	14.610	100,700
2026-02-27	14.970	15.290	14.790	15.290	15.290	27,700
2026-02-26	14.980	15.000	14.710	14.980	14.980	26,000
2026-02-25	14.970	15.100	14.800	14.980	14.980	34,100
2026-02-24	15.090	15.170	14.910	15.070	15.070	34,300
2026-02-23	15.100	15.100	14.860	15.100	15.100	67,100
2026-02-20	15.230	15.250	15.010	15.100	15.100	47,200
2026-02-19	15.200	15.340	15.080	15.200	15.200	27,900
2026-02-18	14.910	15.250	14.910	15.190	15.190	15,300
2026-02-13	15.030	15.170	14.710	14.880	14.880	15,400
2026-02-12	15.140	15.160	14.860	15.020	15.020	28,200
2026-02-11	15.270	15.400	15.050	15.220	15.220	38,800
2026-02-10	15.120	15.290	15.000	15.000	15.000	21,200
2026-02-09	15.300	15.300	15.100	15.110	15.110	53,900
2026-02-06	15.010	15.270	14.810	15.180	15.180	31,000
2026-02-05	15.510	15.510	14.970	15.000	15.000	34,500
2026-02-04	15.680	15.680	15.020	15.290	15.290	24,900
2026-02-03	15.390	15.690	15.380	15.650	15.650	23,600
2026-02-02	15.000	15.450	14.870	15.380	15.380	52,100
2026-01-30	14.870	15.270	14.750	15.050	15.050	87,800
2026-01-29	15.270	15.270	14.690	14.990	14.990	75,300
2026-01-28	15.380	15.430	14.890	15.030	15.030	119,700

← NewerPage 3 of 5 · 246 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.