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
2024-11-08	21.600	22.500	20.750	20.800	14.107	55,800
2024-11-07	21.410	21.830	20.990	21.000	14.242	7,600
2024-11-06	21.500	21.760	21.410	21.410	14.520	8,000
2024-11-05	21.750	21.840	21.420	21.840	14.812	17,100
2024-11-04	22.020	22.020	21.670	21.980	14.907	8,300
2024-11-01	21.810	22.020	21.410	22.020	14.934	5,300
2024-10-31	22.100	22.670	21.610	22.600	15.328	61,800
2024-10-30	21.120	22.390	21.100	22.390	15.185	20,800
2024-10-29	21.160	21.740	21.060	21.300	14.446	5,000
2024-10-28	21.000	21.750	21.000	21.390	14.507	4,400
2024-10-25	20.800	20.980	20.600	20.980	14.229	900
2024-10-24	20.500	20.870	20.500	20.670	14.019	600
2024-10-23	21.020	21.100	20.490	20.490	13.896	9,300
2024-10-22	21.200	21.390	21.160	21.170	14.358	600
2024-10-21	21.140	21.590	21.010	21.010	14.249	8,300
2024-10-18	21.230	21.440	21.090	21.090	14.303	1,600
2024-10-17	21.620	21.980	21.020	21.020	14.256	4,600
2024-10-16	22.000	22.240	21.700	21.700	14.717	4,800
2024-10-15	22.480	22.480	21.800	22.000	14.921	15,900
2024-10-14	21.870	22.240	21.870	22.240	15.083	19,000
2024-10-11	22.210	22.390	21.860	21.950	14.887	19,900
2024-10-10	22.200	22.350	22.130	22.300	15.124	2,200
2024-10-09	22.350	22.350	22.180	22.300	15.124	1,300
2024-10-08	22.000	22.380	21.980	22.350	15.158	7,600
2024-10-07	23.200	23.200	22.010	22.010	14.927	43,700
2024-10-04	23.190	23.490	22.080	23.490	15.931	21,000
2024-10-03	22.600	23.200	22.600	23.200	15.734	4,400
2024-10-02	23.180	23.240	22.920	23.240	15.762	800
2024-10-01	22.850	23.240	22.510	22.510	15.266	3,000
2024-09-30	22.850	22.950	22.800	22.850	15.497	11,900
2024-09-27	22.140	22.580	21.880	22.580	15.314	9,300
2024-09-26	22.140	22.140	21.800	21.890	14.846	2,000
2024-09-25	21.660	21.990	21.350	21.890	14.846	8,200
2024-09-24	21.990	21.990	21.780	21.800	14.785	2,300
2024-09-23	22.600	22.600	21.280	21.670	14.697	46,700
2024-09-20	22.700	22.970	22.500	22.500	15.260	5,600
2024-09-19	23.450	23.880	22.550	22.800	15.463	55,800
2024-09-18	23.700	23.980	23.660	23.980	16.263	2,300
2024-09-17	23.220	23.640	23.220	23.640	16.033	2,800
2024-09-16	23.400	23.400	23.190	23.340	15.829	2,300
2024-09-13	23.100	23.200	22.910	23.200	15.734	1,700
2024-09-12	22.860	23.000	22.860	23.000	15.599	1,200
2024-09-11	22.990	23.220	22.770	23.100	15.667	6,600
2024-09-10	23.300	23.300	22.760	22.880	15.517	4,300
2024-09-09	23.020	23.060	22.900	22.930	15.551	2,800
2024-09-06	23.500	23.500	23.110	23.110	15.673	8,300
2024-09-05	23.630	23.750	23.210	23.210	15.741	2,200
2024-09-04	23.600	23.620	23.430	23.500	15.938	13,900
2024-09-03	24.250	24.440	23.500	23.500	15.938	22,700
2024-09-02	24.000	24.250	23.760	24.200	16.413	38,500
2024-08-30	23.500	24.800	23.300	24.800	16.820	32,300
2024-08-29	23.860	23.900	23.310	23.750	16.107	17,700
2024-08-28	23.600	23.860	23.600	23.860	16.182	4,900
2024-08-27	22.970	23.600	22.950	23.600	16.006	6,900
2024-08-26	23.250	23.250	22.850	23.070	15.646	15,000
2024-08-23	23.750	23.750	23.000	23.000	15.599	95,100
2024-08-22	23.490	23.670	23.340	23.670	16.053	15,800
2024-08-21	23.460	23.490	23.440	23.460	15.911	1,700
2024-08-20	23.940	23.940	23.200	23.200	15.734	22,200
2024-08-19	23.990	24.200	23.520	23.620	16.019	16,100

← NewerPage 9 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.