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
2025-10-28	20.430	20.430	19.950	19.970	14.782	136,100
2025-10-27	20.530	20.640	20.390	20.500	15.174	27,300
2025-10-24	20.690	20.750	20.460	20.520	15.189	13,900
2025-10-23	21.050	21.140	20.500	20.500	15.174	60,800
2025-10-22	21.190	21.300	20.600	21.040	15.573	52,900
2025-10-21	20.920	21.180	20.830	21.180	15.677	18,000
2025-10-20	21.100	21.100	20.720	20.940	15.499	9,200
2025-10-17	20.640	20.970	20.430	20.900	15.470	37,200
2025-10-16	20.590	20.900	20.530	20.870	15.448	12,500
2025-10-15	20.690	20.960	20.540	20.870	15.448	6,700
2025-10-14	20.310	20.700	20.300	20.700	15.322	1,500
2025-10-13	20.890	21.240	20.360	20.400	15.100	58,800
2025-10-10	20.940	20.940	20.560	20.900	15.470	3,600
2025-10-09	20.700	21.240	20.490	20.700	15.322	184,900
2025-10-08	20.970	21.100	20.620	20.650	15.285	23,300
2025-10-07	21.390	21.420	20.850	20.850	15.433	14,500
2025-10-06	21.400	21.400	20.960	21.160	15.662	50,900
2025-10-03	21.490	22.030	21.420	21.490	15.907	93,500
2025-10-02	21.380	21.530	21.050	21.390	15.833	105,600
2025-10-01	21.400	21.400	20.620	20.800	15.396	51,800
2025-09-30	22.000	22.000	21.130	21.130	15.640	98,300
2025-09-29	21.490	22.220	21.490	21.840	16.166	28,000
2025-09-26	21.790	21.800	21.220	21.460	15.884	28,500
2025-09-25	21.340	21.670	20.600	21.670	16.040	35,900
2025-09-24	20.760	21.490	20.760	21.490	15.907	7,200
2025-09-23	20.610	21.000	20.500	21.000	15.544	5,400
2025-09-22	20.640	20.740	20.640	20.740	15.351	5,400
2025-09-19	21.300	21.450	20.580	20.580	15.233	32,400
2025-09-18	20.630	21.390	20.610	21.390	15.833	15,300
2025-09-17	20.470	20.950	20.130	20.950	15.507	13,700
2025-09-16	20.530	20.700	20.040	20.300	15.026	48,500
2025-09-15	20.500	20.840	20.500	20.560	15.218	30,500
2025-09-12	21.150	21.190	20.480	20.480	15.159	50,600
2025-09-11	20.600	21.560	20.600	21.490	15.907	24,800
2025-09-10	20.970	21.070	20.610	20.700	15.322	1,200
2025-09-09	21.030	21.530	20.650	20.860	15.440	11,500
2025-09-08	21.870	21.870	20.000	21.200	15.692	59,700
2025-09-05	21.690	22.390	21.690	22.100	16.358	20,800
2025-09-04	21.500	21.690	21.370	21.370	15.818	1,700
2025-09-03	21.410	21.680	21.290	21.500	15.914	4,800
2025-09-02	21.610	21.810	21.240	21.700	16.062	4,900
2025-09-01	21.770	21.940	21.560	21.610	15.995	7,600
2025-08-29	21.250	22.000	21.240	21.950	16.247	114,700
2025-08-28	21.250	21.250	20.870	21.080	15.603	6,000
2025-08-27	20.690	21.000	20.610	21.000	15.544	24,500
2025-08-26	20.450	20.680	20.450	20.550	15.211	47,400
2025-08-25	20.500	20.690	20.340	20.550	15.211	8,800
2025-08-22	19.810	20.500	19.650	20.480	15.159	81,600
2025-08-21	19.720	20.250	19.710	20.250	14.989	120,200
2025-08-20	19.610	19.980	19.610	19.890	14.722	3,300
2025-08-19	19.610	19.880	19.600	19.850	14.693	9,500
2025-08-18	19.690	20.100	19.660	19.900	14.730	71,800
2025-08-15	19.540	19.850	19.540	19.760	14.626	2,300
2025-08-14	18.490	19.840	18.490	19.790	14.648	94,900
2025-08-13	18.710	18.970	18.450	18.870	13.967	53,500
2025-08-12	18.400	18.990	18.210	18.990	14.056	101,700
2025-08-11	17.970	18.300	17.970	18.300	13.545	56,900
2025-08-08	18.100	18.360	18.010	18.150	13.434	6,900
2025-08-07	18.030	18.180	18.030	18.160	13.442	2,500
2025-08-06	17.920	18.100	17.920	18.070	13.375	9,900

← NewerPage 5 of 21 · 1,237 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.