São Carlos Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.030 | 13.030 | 12.500 | 12.720 | 12.720 | 28,400 |
| 2026-10-15 | 12.990 | 13.050 | 12.820 | 13.030 | 13.030 | 19,600 |
| 2026-10-14 | 12.810 | 13.040 | 12.730 | 12.890 | 12.890 | 7,600 |
| 2026-10-13 | 12.710 | 13.190 | 12.710 | 13.040 | 13.040 | 31,300 |
| 2026-10-09 | 12.810 | 13.200 | 12.810 | 12.900 | 12.900 | 51,600 |
| 2026-10-08 | 13.060 | 13.150 | 12.840 | 13.000 | 13.000 | 54,100 |
| 2026-10-07 | 12.950 | 13.000 | 12.740 | 12.990 | 12.990 | 22,500 |
| 2026-10-06 | 12.890 | 13.050 | 12.590 | 13.000 | 13.000 | 36,300 |
| 2026-10-05 | 12.700 | 12.990 | 12.500 | 12.600 | 12.600 | 92,700 |
| 2026-10-02 | 12.450 | 12.590 | 12.440 | 12.560 | 12.560 | 2,200 |
| 2026-10-01 | 12.220 | 12.470 | 12.220 | 12.370 | 12.370 | 7,700 |
| 2026-09-30 | 12.450 | 12.600 | 12.420 | 12.420 | 12.420 | 28,200 |
| 2026-09-29 | 12.240 | 12.420 | 12.240 | 12.250 | 12.250 | 2,000 |
| 2026-09-28 | 12.340 | 12.420 | 12.220 | 12.350 | 12.350 | 2,900 |
| 2026-09-25 | 12.320 | 12.350 | 12.230 | 12.350 | 12.350 | 8,500 |
| 2026-09-24 | 12.600 | 12.600 | 12.200 | 12.330 | 12.330 | 19,000 |
| 2026-09-23 | 12.300 | 12.600 | 12.300 | 12.490 | 12.490 | 5,300 |
| 2026-09-22 | 12.340 | 12.450 | 12.300 | 12.300 | 12.300 | 14,200 |
| 2026-09-21 | 12.580 | 12.710 | 12.460 | 12.460 | 12.460 | 16,500 |
Page 1 of 1 · 19 trading days
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.