SCAR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	13.060	13.070	12.800	12.820	12.820	416
2026-07-10	12.740	12.740	12.740	12.740	12.740	670
2026-07-09	12.410	12.960	12.410	12.880	12.880	958
2026-07-08	12.600	13.470	12.600	13.160	13.160	1,713
2026-07-07	12.350	12.870	12.300	12.650	12.650	1,391
2026-07-06	12.730	12.730	12.250	12.630	12.630	1,019
2026-07-03	12.520	12.520	12.520	12.520	12.520	1,090
2026-07-02	12.360	12.470	12.160	12.210	12.210	743
2026-07-01	12.340	12.580	12.180	12.500	12.500	695
2026-06-30	12.340	12.540	12.140	12.450	12.450	1,171
2026-06-29	12.780	12.780	12.050	12.360	12.360	726
2026-06-26	12.330	12.330	12.330	12.330	12.330	1,057
2026-06-25	12.380	12.820	12.020	12.460	12.460	1,145
2026-06-24	12.000	12.370	12.000	12.080	12.080	686
2026-06-23	12.120	12.510	11.850	12.010	12.010	740
2026-06-22	12.160	12.510	12.000	12.000	12.000	964
2026-06-19	12.030	12.030	12.030	12.030	12.030	352
2026-06-18	12.280	12.280	11.970	11.990	11.990	818
2026-06-17	12.000	12.230	11.950	11.950	11.950	1,094
2026-06-16	12.600	12.600	12.000	12.040	12.040	1,117
2026-06-15	12.520	12.830	12.200	12.310	12.310	1,484
2026-06-12	12.350	12.610	12.180	12.390	12.390	871
2026-06-11	12.160	12.300	12.070	12.220	12.220	704
2026-06-10	12.210	12.450	12.130	12.140	12.140	748
2026-06-09	12.220	12.490	12.200	12.200	12.200	826
2026-06-08	12.750	13.030	12.070	12.300	12.300	1,746
2026-06-05	12.750	12.750	12.750	12.750	12.750	1,156
2026-06-03	13.030	13.030	13.030	13.030	13.030	1,697
2026-06-02	13.430	13.430	12.920	13.040	13.040	981
2026-06-01	13.600	13.610	13.020	13.220	13.220	1,348
2026-05-29	13.240	13.240	13.240	13.240	13.240	1,007
2026-05-28	13.190	13.470	13.170	13.340	13.340	627
2026-05-27	13.190	13.390	13.190	13.200	13.200	814
2026-05-26	13.500	13.500	13.020	13.050	13.050	1,650
2026-05-25	13.760	13.760	13.340	13.470	13.470	1,254
2026-05-22	13.620	13.620	13.620	13.620	13.620	969
2026-05-21	13.850	13.850	13.520	13.710	13.710	763
2026-05-20	13.450	13.920	13.450	13.710	13.710	408
2026-05-19	13.500	13.730	13.460	13.530	13.530	938
2026-05-18	13.760	14.010	13.600	13.750	13.750	674
2026-05-15	13.610	13.610	13.610	13.610	13.610	611
2026-05-14	13.800	14.080	13.610	13.880	13.880	887
2026-05-13	14.350	14.460	13.850	14.020	14.020	1,127
2026-05-12	14.230	14.390	14.190	14.190	14.190	442
2026-05-11	14.560	14.560	14.220	14.420	14.420	1,001
2026-05-08	14.540	14.540	14.540	14.540	14.540	992
2026-05-07	14.760	14.900	14.450	14.610	14.610	633
2026-05-06	14.630	14.660	14.400	14.610	14.610	665
2026-05-05	14.600	14.720	14.400	14.400	14.400	882
2026-05-04	14.670	14.990	14.570	14.650	14.650	827
2026-04-30	14.730	14.730	14.730	14.730	14.730	763
2026-04-29	14.440	14.750	14.400	14.710	14.710	818
2026-04-28	14.730	14.750	14.440	14.440	14.440	750
2026-04-27	15.120	15.120	14.470	14.760	14.760	962
2026-04-24	14.970	14.970	14.970	14.970	14.970	759
2026-04-23	15.190	15.380	14.750	14.850	14.850	792
2026-04-22	15.300	15.340	14.970	15.100	15.100	897
2026-04-20	15.210	15.210	15.210	15.210	15.210	1,068
2026-04-17	15.160	15.160	15.160	15.160	15.160	1,187
2026-04-16	15.150	15.190	14.950	15.030	15.030	731

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.