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
2025-05-12	17.910	18.270	17.700	18.000	13.323	8,100
2025-05-09	17.700	17.960	17.570	17.920	13.264	8,100
2025-05-08	17.710	18.100	17.410	17.900	13.249	52,700
2025-05-07	17.580	18.050	17.380	17.380	12.864	17,100
2025-05-06	17.790	17.870	17.570	17.580	13.012	8,900
2025-05-05	17.350	17.650	17.300	17.550	12.990	17,700
2025-05-02	18.270	18.270	17.320	17.320	12.820	64,500
2025-04-30	18.650	18.790	18.280	18.470	13.671	99,400
2025-04-29	18.410	18.620	18.280	18.500	13.693	59,900
2025-04-28	17.710	18.330	17.710	18.210	13.479	57,700
2025-04-25	17.640	17.790	17.420	17.730	13.123	31,800
2025-04-24	17.240	17.890	17.130	17.540	12.983	45,400
2025-04-23	17.180	17.190	17.040	17.040	12.613	6,700
2025-04-22	16.800	17.150	16.800	17.090	12.650	52,100
2025-04-17	16.810	17.170	16.700	16.700	12.361	36,100
2025-04-16	16.530	16.830	16.530	16.790	12.428	81,100
2025-04-15	16.550	16.580	16.420	16.440	12.169	5,800
2025-04-14	16.670	16.790	16.450	16.450	12.176	10,200
2025-04-11	16.500	16.750	16.410	16.410	12.146	48,900
2025-04-10	16.460	16.650	16.400	16.410	12.146	47,200
2025-04-09	16.450	16.750	16.340	16.590	12.280	106,300
2025-04-08	16.840	16.890	16.450	16.450	12.176	107,500
2025-04-07	16.670	16.910	16.600	16.650	12.324	43,100
2025-04-04	17.110	17.140	16.760	16.760	12.406	89,800
2025-04-03	17.810	17.990	17.300	17.300	12.805	62,200
2025-04-02	17.660	17.830	17.250	17.670	13.079	264,300
2025-04-01	18.200	18.200	17.680	17.730	13.123	50,100
2025-03-31	18.490	18.590	17.720	17.990	13.316	184,700
2025-03-28	18.070	18.400	17.400	18.400	13.619	171,300
2025-03-27	17.780	18.620	17.580	18.090	13.390	90,000
2025-03-26	17.590	17.780	16.900	17.780	13.161	49,400
2025-03-25	17.980	18.280	17.450	17.450	12.916	111,600
2025-03-24	17.870	18.180	17.600	17.700	13.101	13,700
2025-03-21	18.110	18.110	17.670	17.750	13.138	23,100
2025-03-20	17.630	18.110	17.440	17.890	13.242	118,200
2025-03-19	18.000	18.030	17.420	17.420	12.894	346,600
2025-03-18	18.190	18.190	17.970	18.000	13.323	22,700
2025-03-17	18.240	18.320	17.900	17.960	13.294	41,200
2025-03-14	18.170	18.410	18.000	18.010	13.331	113,700
2025-03-13	17.800	18.360	17.600	18.000	13.323	31,300
2025-03-12	17.410	17.980	17.360	17.800	13.175	12,200
2025-03-11	17.630	17.700	17.400	17.590	13.020	66,700
2025-03-10	17.700	17.700	17.400	17.630	13.049	72,800
2025-03-07	17.870	18.240	17.620	17.700	13.101	111,200
2025-03-06	17.990	18.020	17.640	17.940	13.279	93,000
2025-03-05	18.600	18.600	17.830	18.240	13.501	84,200
2025-02-28	17.830	18.770	17.600	18.770	13.893	65,300
2025-02-27	17.490	17.890	17.260	17.890	13.242	26,100
2025-02-26	17.670	17.870	17.290	17.290	12.798	45,500
2025-02-25	17.310	17.650	17.200	17.650	13.064	16,900
2025-02-24	17.500	17.760	17.230	17.450	12.916	13,500
2025-02-21	17.190	17.550	17.130	17.450	12.916	11,100
2025-02-20	17.500	17.500	17.070	17.250	12.768	12,600
2025-02-19	17.520	17.770	17.270	17.270	12.783	14,300
2025-02-18	17.550	17.990	17.550	17.770	13.153	9,500
2025-02-17	17.290	17.880	17.200	17.880	13.235	16,000
2025-02-14	17.210	17.560	17.050	17.060	12.628	34,800
2025-02-13	17.350	17.460	17.130	17.130	12.679	6,200
2025-02-12	17.510	17.770	17.230	17.230	12.753	10,900
2025-02-11	17.930	17.970	17.500	17.670	13.079	37,000

← NewerPage 7 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.