SCAR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.840	13.840	13.840	13.840	13.840	1,759
2026-01-15	13.710	13.990	13.670	13.810	13.810	1,354
2026-01-14	14.090	14.090	13.710	13.710	13.710	1,672
2026-01-13	13.700	13.950	13.660	13.950	13.950	1,922
2026-01-12	13.850	13.910	13.560	13.680	13.680	1,501
2026-01-09	13.710	13.710	13.710	13.710	13.710	1,039
2026-01-08	13.770	14.000	13.660	13.660	13.660	1,441
2026-01-07	13.840	13.900	13.570	13.630	13.630	2,114
2026-01-06	13.590	13.850	13.510	13.620	13.620	2,448
2026-01-05	13.720	13.880	13.450	13.450	13.450	1,895
2026-01-02	13.580	13.580	13.580	13.580	13.580	2,449
2025-12-30	14.080	14.080	14.080	14.080	14.080	2,966
2025-12-29	13.390	13.520	13.250	13.260	13.260	2,572
2025-12-26	13.070	13.070	13.070	13.070	13.070	2,282
2025-12-23	13.180	13.180	13.180	13.180	13.180	2,100
2025-12-22	13.240	13.810	13.100	13.100	13.100	2,557
2025-12-19	13.100	13.100	13.100	13.100	13.100	2,086
2025-12-18	13.160	13.390	13.010	13.220	13.220	2,575
2025-12-17	13.430	13.620	13.050	13.050	13.050	4,620
2025-12-16	14.190	14.360	13.450	13.480	13.480	4,092
2025-12-15	14.130	14.130	13.870	13.930	13.930	3,017
2025-12-12	13.940	13.940	13.940	13.940	13.940	4,404
2025-12-11	13.710	14.360	13.700	14.030	14.030	6,361
2025-12-10	13.740	14.300	13.620	13.620	13.620	6,028
2025-12-09	13.900	14.020	13.530	13.770	13.770	7,153
2025-12-08	14.300	14.310	13.930	14.030	14.030	4,449
2025-12-05	14.150	14.150	14.150	14.150	14.150	6,596
2025-12-04	15.590	15.980	14.660	14.670	14.670	10,595
2025-12-03	19.800	19.800	14.900	15.600	15.600	28,464
2025-12-02	28.000	28.090	26.900	27.740	27.740	37,712
2025-12-01	28.500	28.670	27.480	27.540	27.540	35,573
2025-11-28	27.850	27.850	27.850	27.850	27.850	29,241
2025-11-27	24.480	24.920	24.400	24.620	24.620	341
2025-11-26	24.020	24.730	24.010	24.230	24.230	574
2025-11-25	22.970	24.500	22.690	24.300	24.300	842
2025-11-24	22.970	23.280	22.480	23.250	23.250	705
2025-11-21	24.330	24.330	24.330	24.330	24.330	353
2025-11-19	23.350	23.350	23.350	23.350	23.350	332
2025-11-18	22.700	23.420	22.700	23.300	23.300	511
2025-11-17	23.300	23.520	22.940	23.160	23.160	547
2025-11-14	23.580	23.580	23.580	23.580	23.580	1,196
2025-11-13	23.760	26.740	21.500	23.550	23.550	3,469
2025-11-12	21.970	22.590	21.580	22.590	22.590	315
2025-11-11	20.510	21.860	20.510	21.860	21.860	707
2025-11-10	20.860	20.870	20.420	20.740	20.740	497
2025-11-07	20.110	20.110	20.110	20.110	20.110	2,315
2025-11-06	20.230	20.300	20.120	20.120	20.120	332
2025-11-05	20.700	20.700	20.050	20.050	20.050	303
2025-11-04	20.950	21.210	20.560	20.970	20.970	17,833
2025-11-03	20.930	20.930	20.520	20.730	20.730	1,629
2025-10-31	20.700	20.700	20.700	20.700	20.700	461
2025-10-30	20.320	20.320	20.210	20.210	20.210	11
2025-10-29	20.590	20.590	19.870	19.870	19.870	491
2025-10-28	20.500	20.500	20.000	20.280	20.280	211
2025-10-27	20.060	20.680	20.060	20.680	20.680	238
2025-10-24	20.470	20.470	20.470	20.470	20.470	510
2025-10-23	21.040	21.140	20.680	20.680	20.680	521
2025-10-22	20.960	21.780	20.640	21.040	21.040	7,363
2025-10-21	20.830	20.970	20.540	20.970	20.970	31
2025-10-20	20.990	21.240	20.960	21.240	21.240	200

← NewerPage 4 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.