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
2026-01-27	14.670	15.600	14.660	15.380	15.380	135,500
2026-01-26	14.310	14.670	14.310	14.570	14.570	28,200
2026-01-23	14.500	14.740	14.360	14.620	14.620	71,000
2026-01-22	14.020	14.500	14.000	14.500	14.500	115,600
2026-01-21	13.800	14.200	13.800	14.020	14.020	68,200
2026-01-20	13.520	13.670	13.500	13.620	13.620	16,800
2026-01-19	13.700	13.700	13.580	13.600	13.600	12,200
2026-01-16	13.700	13.850	13.580	13.700	13.700	56,900
2026-01-15	13.750	13.890	13.670	13.820	13.820	101,200
2026-01-14	13.940	13.980	13.750	13.850	13.850	77,300
2026-01-13	13.520	13.940	13.520	13.940	13.940	57,700
2026-01-12	13.840	13.840	13.540	13.700	13.700	44,100
2026-01-09	13.690	13.850	13.600	13.700	13.700	63,400
2026-01-08	13.720	13.890	13.700	13.700	13.700	38,600
2026-01-07	13.840	13.840	13.570	13.700	13.700	48,700
2026-01-06	13.630	13.880	13.510	13.750	13.750	49,900
2026-01-05	13.770	13.770	13.470	13.470	13.470	51,700
2026-01-02	13.900	13.900	13.470	13.510	13.510	43,000
2025-12-30	13.560	14.450	13.560	13.930	13.930	137,700
2025-12-29	13.250	13.510	13.240	13.500	13.500	108,800
2025-12-26	13.250	13.260	12.990	13.260	13.260	62,300
2025-12-23	13.340	13.340	12.960	13.140	13.140	110,100
2025-12-22	13.390	13.500	13.100	13.250	13.250	98,700
2025-12-19	13.110	13.310	13.010	13.130	13.130	52,700
2025-12-18	13.180	13.470	13.010	13.100	13.100	104,700
2025-12-17	13.450	13.650	13.150	13.160	13.160	154,000
2025-12-16	13.900	13.930	13.410	13.410	13.410	176,400
2025-12-15	13.990	14.090	13.850	14.040	14.040	73,200
2025-12-12	13.980	14.170	13.770	13.990	13.990	115,700
2025-12-11	13.750	14.390	13.700	13.980	13.980	190,000
2025-12-10	13.850	14.320	13.700	13.710	13.710	255,200
2025-12-09	13.910	14.000	13.510	13.740	13.740	279,700
2025-12-08	14.300	14.400	13.900	13.980	13.980	140,000
2025-12-05	14.600	14.630	14.130	14.160	14.160	418,900
2025-12-04	15.620	15.960	14.620	14.700	14.700	468,400
2025-12-03	19.380	19.380	14.820	15.590	15.590	1,297,400
2025-12-02	27.590	28.000	26.970	27.500	27.500	1,230,700
2025-12-01	28.000	28.490	27.330	27.330	20.229	1,374,700
2025-11-28	27.000	29.000	26.830	27.680	20.488	1,371,700
2025-11-27	24.490	24.970	24.160	24.850	18.394	163,300
2025-11-26	24.430	24.790	24.000	24.490	18.127	231,200
2025-11-25	23.470	24.660	22.800	24.030	17.787	184,800
2025-11-24	22.500	23.160	22.500	23.040	17.054	139,000
2025-11-21	23.530	23.530	22.500	22.500	16.654	46,000
2025-11-19	23.490	23.930	23.460	23.830	17.639	47,100
2025-11-18	22.900	23.500	22.900	23.500	17.394	74,500
2025-11-17	23.140	23.500	23.040	23.480	17.380	51,500
2025-11-14	22.980	23.600	22.400	23.570	17.446	52,300
2025-11-13	22.880	24.000	21.300	22.980	17.009	202,900
2025-11-12	22.110	22.650	21.570	22.650	16.765	298,100
2025-11-11	20.790	21.960	20.790	21.490	15.907	81,200
2025-11-10	20.330	20.990	20.320	20.500	15.174	58,600
2025-11-07	20.310	20.850	20.070	20.490	15.166	51,000
2025-11-06	20.230	20.370	20.130	20.350	15.063	10,100
2025-11-05	20.640	20.670	20.000	20.230	14.974	102,100
2025-11-04	21.210	21.210	20.570	20.700	15.322	36,300
2025-11-03	20.750	20.940	20.520	20.930	15.492	19,900
2025-10-31	20.670	21.200	20.210	20.930	15.492	71,600
2025-10-30	20.140	20.470	20.060	20.400	15.100	50,900
2025-10-29	20.220	20.300	20.010	20.010	14.811	7,600

← NewerPage 4 of 21 · 1,242 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.