SCAR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	15.080	15.290	14.710	15.040	15.040	1,613
2026-04-14	15.050	15.060	14.740	14.740	14.740	1,114
2026-04-13	14.900	15.020	14.670	14.940	14.940	1,337
2026-04-10	14.750	14.750	14.750	14.750	14.750	721
2026-04-09	14.800	14.930	14.650	14.650	14.650	1,240
2026-04-08	14.570	14.750	14.420	14.480	14.480	766
2026-04-07	14.650	14.650	14.340	14.340	14.340	923
2026-04-06	15.020	15.020	14.500	14.950	14.950	1,004
2026-04-02	15.000	15.000	15.000	15.000	15.000	718
2026-04-01	15.020	15.040	14.680	14.920	14.920	910
2026-03-31	14.560	15.050	14.540	14.860	14.860	1,305
2026-03-30	15.050	15.050	14.560	14.590	14.590	1,088
2026-03-27	14.720	14.720	14.720	14.720	14.720	1,156
2026-03-26	14.330	14.990	14.330	14.970	14.970	2,484
2026-03-25	14.240	14.320	13.980	14.180	14.180	1,793
2026-03-24	14.000	14.150	13.710	14.130	14.130	1,486
2026-03-23	13.370	13.880	13.340	13.870	13.870	855
2026-03-20	13.440	13.440	13.440	13.440	13.440	1,587
2026-03-19	14.040	14.100	13.530	13.950	13.950	959
2026-03-18	13.980	14.090	13.600	13.900	13.900	1,323
2026-03-17	14.180	14.320	13.840	14.120	14.120	961
2026-03-16	14.280	14.280	13.700	14.030	14.030	1,184
2026-03-13	14.290	14.290	14.290	14.290	14.290	2,919
2026-03-12	14.650	15.130	14.060	14.250	14.250	1,279
2026-03-11	14.420	14.640	14.390	14.500	14.500	665
2026-03-10	14.530	14.950	14.430	14.950	14.950	819
2026-03-09	14.630	14.780	14.280	14.780	14.780	759
2026-03-06	14.480	14.480	14.480	14.480	14.480	1,107
2026-03-05	15.050	15.050	14.390	14.580	14.580	1,316
2026-03-04	14.490	14.680	14.140	14.680	14.680	1,205
2026-03-03	15.090	15.090	14.060	14.340	14.340	1,977
2026-03-02	15.270	15.270	14.670	14.940	14.940	2,370
2026-02-27	15.110	15.110	15.110	15.110	15.110	991
2026-02-26	15.130	15.130	14.750	15.040	15.040	963
2026-02-25	15.530	15.530	14.830	14.830	14.830	1,426
2026-02-24	15.100	15.370	14.940	15.370	15.370	1,310
2026-02-23	15.230	15.320	14.810	15.130	15.130	1,410
2026-02-20	15.070	15.070	15.070	15.070	15.070	1,006
2026-02-19	15.100	15.380	15.040	15.220	15.220	1,041
2026-02-18	14.890	15.500	14.880	14.950	14.950	850
2026-02-13	15.110	15.110	15.110	15.110	15.110	848
2026-02-12	15.140	15.380	14.900	14.900	14.900	906
2026-02-11	15.370	15.370	15.060	15.370	15.370	1,288
2026-02-10	15.100	15.290	15.050	15.210	15.210	898
2026-02-09	15.500	15.500	15.090	15.130	15.130	1,306
2026-02-06	15.410	15.410	15.410	15.410	15.410	1,165
2026-02-05	15.490	15.490	14.990	14.990	14.990	1,148
2026-02-04	15.650	15.650	15.030	15.290	15.290	1,379
2026-02-03	15.380	15.650	15.300	15.300	15.300	1,305
2026-02-02	15.200	15.430	14.900	15.370	15.370	1,859
2026-01-30	15.200	15.200	14.800	14.880	14.880	454
2026-01-29	15.330	15.330	14.720	15.080	15.080	1,332
2026-01-28	15.400	15.440	14.910	15.250	15.250	2,063
2026-01-27	14.570	15.370	14.570	15.340	15.340	2,559
2026-01-26	14.300	14.690	14.300	14.570	14.570	1,345
2026-01-23	14.450	14.450	14.450	14.450	14.450	1,295
2026-01-22	14.190	14.500	14.040	14.500	14.500	2,057
2026-01-21	13.620	14.190	13.620	13.930	13.930	3,089
2026-01-20	13.610	14.240	13.500	13.500	13.500	1,578
2026-01-19	13.560	13.880	13.560	13.880	13.880	1,034

← NewerPage 3 of 4 · 239 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.