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
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
2026-09-18	12.700	12.700	12.550	12.550	12.550	5,400
2026-09-17	12.690	12.700	12.600	12.700	12.700	17,300
2026-09-16	12.730	12.790	12.660	12.700	12.700	7,400
2026-09-15	12.790	12.820	12.660	12.730	12.730	8,100
2026-09-14	12.730	12.940	12.510	12.660	12.660	25,100
2026-09-11	12.840	12.930	12.810	12.900	12.900	18,200
2026-09-10	12.900	12.960	12.750	12.930	12.930	2,200
2026-09-09	12.970	13.000	12.800	12.900	12.900	11,200
2026-09-08	12.990	13.000	12.810	13.000	13.000	14,000
2026-09-04	12.800	12.940	12.780	12.800	12.800	4,300
2026-09-03	13.100	13.100	12.800	12.800	12.800	16,900
2026-09-02	12.980	13.100	12.910	13.100	13.100	21,500
2026-09-01	12.880	13.150	12.640	12.900	12.900	32,800
2026-08-31	12.570	13.100	12.300	13.100	13.100	45,300
2026-08-28	12.630	12.630	12.370	12.570	12.570	5,500
2026-08-27	12.500	12.570	12.490	12.570	12.570	4,700
2026-08-26	12.440	12.670	12.440	12.560	12.560	6,200
2026-08-25	12.450	12.840	12.440	12.690	12.690	8,000
2026-08-24	12.420	12.420	12.270	12.360	12.360	2,200
2026-08-21	12.000	12.420	12.000	12.420	12.420	3,900
2026-08-20	12.010	12.160	12.010	12.050	12.050	3,100
2026-08-19	12.160	12.440	11.920	12.000	12.000	19,000
2026-08-18	12.430	12.440	12.150	12.380	12.380	9,200
2026-08-17	12.210	12.440	12.130	12.440	12.440	11,700
2026-08-14	12.110	12.240	11.910	12.240	12.240	74,400
2026-08-13	12.500	12.850	12.120	12.120	12.120	120,100
2026-08-12	13.150	13.150	12.700	12.700	12.700	29,800
2026-08-11	13.380	13.380	13.090	13.310	13.310	3,000
2026-08-10	12.890	13.380	12.870	13.380	13.380	10,200
2026-08-07	13.040	13.240	12.950	13.120	13.120	10,200
2026-08-06	13.360	13.360	13.060	13.180	13.180	3,900
2026-08-05	13.300	13.500	13.130	13.450	13.450	7,100
2026-08-04	13.000	13.150	12.810	13.050	13.050	9,200
2026-08-03	13.320	13.330	12.900	12.900	12.900	4,300
2026-07-31	13.110	13.370	13.110	13.330	13.330	8,400
2026-07-30	13.270	13.420	13.000	13.100	13.100	7,100
2026-07-29	12.600	13.470	12.550	13.470	13.470	27,000
2026-07-28	12.320	12.670	12.230	12.600	12.600	10,600
2026-07-27	12.310	12.310	12.310	12.310	12.310	500
2026-07-24	12.090	12.380	12.020	12.320	12.320	4,800
2026-07-23	12.110	12.260	12.060	12.080	12.080	5,300

Page 1 of 5 · 247 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.