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
2025-02-10	17.710	18.180	17.450	17.790	13.168	50,400
2025-02-07	17.550	17.880	17.500	17.770	13.153	6,700
2025-02-06	17.800	17.940	17.550	17.600	13.027	5,000
2025-02-05	17.990	18.070	17.550	17.550	12.990	22,600
2025-02-04	18.340	18.340	17.700	18.120	13.412	27,200
2025-02-03	18.880	18.940	17.960	18.340	13.575	27,800
2025-01-31	18.280	19.000	18.280	18.860	13.960	23,100
2025-01-30	17.480	18.230	17.480	18.220	13.486	36,000
2025-01-29	16.930	17.490	16.780	17.450	12.916	21,300
2025-01-28	16.380	17.340	16.260	16.850	12.472	47,000
2025-01-27	16.340	16.740	15.900	16.210	11.998	66,500
2025-01-24	16.610	16.890	16.050	16.580	12.272	54,200
2025-01-23	15.950	16.670	15.700	16.610	12.294	65,200
2025-01-22	15.990	16.080	15.850	15.980	11.828	17,400
2025-01-21	15.870	16.280	15.660	16.000	11.843	16,400
2025-01-20	15.840	16.230	15.840	15.860	11.739	31,700
2025-01-17	15.850	16.120	15.830	15.830	11.717	9,300
2025-01-16	16.140	16.150	15.800	15.800	11.695	11,900
2025-01-15	16.040	16.250	15.980	15.980	11.828	26,300
2025-01-14	16.290	16.350	15.850	16.040	11.873	9,600
2025-01-13	16.190	16.250	15.740	16.050	11.880	25,100
2025-01-10	16.200	16.390	15.610	16.170	11.969	22,600
2025-01-09	15.990	16.190	15.600	16.150	11.954	20,500
2025-01-08	16.160	16.190	15.320	15.990	11.836	80,200
2025-01-07	16.560	16.720	16.100	16.100	11.917	47,100
2025-01-06	16.990	17.300	16.540	16.540	12.243	147,600
2025-01-03	18.260	18.260	16.670	16.990	12.576	120,000
2025-01-02	18.600	18.610	16.360	18.500	13.693	167,400
2024-12-30	21.100	21.490	21.020	21.100	15.618	274,300
2024-12-27	20.600	21.200	20.420	20.840	14.134	56,400
2024-12-26	19.620	20.780	19.620	20.320	13.781	239,600
2024-12-23	20.000	20.150	19.590	19.590	13.286	46,700
2024-12-20	19.150	20.150	19.090	19.900	13.496	41,100
2024-12-19	19.310	19.420	18.860	19.140	12.981	22,300
2024-12-18	18.930	19.310	18.860	19.000	12.886	38,400
2024-12-17	19.600	19.610	18.850	18.970	12.866	171,000
2024-12-16	19.500	19.600	19.050	19.340	13.117	125,300
2024-12-13	19.480	19.480	19.110	19.110	12.961	27,800
2024-12-12	19.310	19.310	19.000	19.200	13.022	52,200
2024-12-11	19.450	19.690	19.280	19.280	13.076	38,200
2024-12-10	19.340	19.550	19.310	19.350	13.123	17,200
2024-12-09	19.330	19.770	19.300	19.310	13.096	26,500
2024-12-06	19.950	20.060	19.270	19.270	13.069	30,200
2024-12-05	20.000	20.110	19.950	19.950	13.530	32,700
2024-12-04	20.240	20.330	19.900	19.930	13.517	38,100
2024-12-03	20.490	20.590	20.180	20.180	13.686	19,300
2024-12-02	20.780	20.780	20.380	20.490	13.896	6,300
2024-11-29	20.400	20.690	20.150	20.590	13.964	26,200
2024-11-28	20.590	20.940	20.190	20.340	13.795	18,600
2024-11-27	20.900	21.190	20.410	20.410	13.842	45,200
2024-11-26	20.820	21.000	20.670	20.780	14.093	39,300
2024-11-25	20.710	20.930	20.630	20.800	14.107	21,600
2024-11-22	21.290	21.290	20.600	20.600	13.971	34,600
2024-11-21	21.150	21.150	20.800	21.000	14.242	11,600
2024-11-19	20.550	21.050	20.500	20.980	14.229	14,500
2024-11-18	20.780	21.000	20.520	20.520	13.917	13,800
2024-11-14	20.670	21.040	20.210	20.210	13.707	29,000
2024-11-13	20.420	20.900	20.310	20.670	14.019	11,600
2024-11-12	20.930	21.110	20.420	20.420	13.849	18,900
2024-11-11	21.270	21.690	20.860	20.900	14.175	114,900

← NewerPage 8 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.