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
2025-08-05	17.960	18.200	17.800	17.890	13.242	56,800
2025-08-04	18.010	18.330	17.680	17.950	13.286	51,800
2025-08-01	18.340	18.390	17.950	18.000	13.323	46,700
2025-07-31	18.190	18.500	17.870	18.500	13.693	47,800
2025-07-30	17.690	18.200	17.680	18.200	13.471	45,700
2025-07-29	17.910	18.460	17.700	17.960	13.294	134,800
2025-07-28	17.500	18.000	17.490	17.900	13.249	152,700
2025-07-25	16.480	16.680	16.480	16.680	12.346	600
2025-07-24	16.940	17.000	16.430	16.430	12.161	26,500
2025-07-23	16.970	16.970	16.850	16.870	12.487	8,500
2025-07-22	16.870	17.030	16.850	17.030	12.605	54,900
2025-07-21	16.810	16.990	16.500	16.990	12.576	10,100
2025-07-18	16.630	17.000	16.630	16.810	12.443	2,500
2025-07-17	16.800	17.000	16.700	16.880	12.494	20,300
2025-07-16	16.620	16.790	16.510	16.580	12.272	9,500
2025-07-15	16.490	16.600	16.370	16.500	12.213	72,700
2025-07-14	16.610	16.700	16.300	16.400	12.139	20,900
2025-07-11	16.610	16.850	16.610	16.610	12.294	9,600
2025-07-10	16.830	17.210	16.830	16.870	12.487	14,700
2025-07-09	16.900	17.010	16.850	17.010	12.591	7,400
2025-07-08	16.950	17.050	16.940	16.940	12.539	57,400
2025-07-07	17.030	17.090	16.850	16.920	12.524	50,900
2025-07-04	17.150	17.150	17.000	17.140	12.687	46,400
2025-07-03	16.920	17.350	16.910	17.000	12.583	23,000
2025-07-02	17.330	17.330	16.820	16.820	12.450	37,100
2025-07-01	17.530	17.530	17.230	17.330	12.827	8,700
2025-06-30	17.030	17.760	16.950	17.760	13.146	72,800
2025-06-27	17.170	17.180	16.830	17.040	12.613	16,600
2025-06-26	16.990	17.260	16.830	17.000	12.583	25,400
2025-06-25	17.000	17.000	16.820	16.820	12.450	400
2025-06-24	17.030	17.040	16.950	16.950	12.546	38,100
2025-06-23	16.930	17.290	16.840	16.960	12.554	10,200
2025-06-20	17.020	17.060	16.900	16.930	12.531	62,800
2025-06-18	17.200	17.200	17.000	17.000	12.583	1,900
2025-06-17	17.050	17.190	16.950	16.950	12.546	21,800
2025-06-16	16.950	17.300	16.900	17.000	12.583	7,300
2025-06-13	17.080	17.080	16.920	16.990	12.576	5,400
2025-06-12	16.720	16.950	16.720	16.950	12.546	5,300
2025-06-11	16.900	16.900	16.630	16.650	12.324	22,200
2025-06-10	16.760	17.080	16.760	16.810	12.443	6,300
2025-06-09	16.740	16.920	16.720	16.770	12.413	2,800
2025-06-06	16.900	17.010	16.700	16.740	12.391	14,600
2025-06-05	16.950	16.970	16.800	16.860	12.480	19,000
2025-06-04	16.870	16.900	16.700	16.830	12.457	10,200
2025-06-03	16.650	16.750	16.610	16.610	12.294	6,000
2025-06-02	17.130	17.130	16.620	16.730	12.383	20,400
2025-05-30	17.860	18.110	17.000	17.000	12.583	122,300
2025-05-29	17.450	18.390	17.140	18.390	13.612	20,000
2025-05-28	17.370	17.410	17.080	17.300	12.805	19,300
2025-05-27	17.360	17.360	17.130	17.360	12.850	3,900
2025-05-26	17.200	17.350	16.990	17.020	12.598	20,800
2025-05-23	17.400	17.400	17.190	17.200	12.731	6,900
2025-05-22	17.510	17.760	17.200	17.200	12.731	15,300
2025-05-21	17.800	17.880	17.300	17.300	12.805	36,100
2025-05-20	17.960	18.040	17.800	17.800	13.175	10,800
2025-05-19	17.810	18.080	17.750	17.920	13.264	18,900
2025-05-16	17.620	18.030	17.600	17.800	13.175	27,400
2025-05-15	18.370	18.380	17.600	17.600	13.027	38,900
2025-05-14	18.450	18.490	18.200	18.450	13.656	12,800
2025-05-13	18.000	18.500	17.900	18.490	13.686	21,900

← NewerPage 6 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.