SCAR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	20.500	20.500	20.500	20.500	20.500	11
2025-10-16	21.240	21.240	20.640	20.650	20.650	8,064
2025-10-15	20.500	20.870	20.500	20.560	20.560	1,069
2025-10-14	20.300	20.600	20.300	20.600	20.600	57
2025-10-13	20.800	20.800	20.470	20.680	20.680	199
2025-10-10	20.920	20.920	20.920	20.920	20.920	15
2025-10-09	20.650	20.700	20.400	20.400	20.400	124
2025-10-08	22.020	22.020	20.440	20.440	20.440	412
2025-10-07	21.150	21.990	21.120	21.270	21.270	1,525
2025-10-06	21.520	21.520	20.960	20.960	20.960	394
2025-10-03	21.340	21.340	21.340	21.340	21.340	554
2025-10-02	21.270	21.510	21.110	21.110	21.110	248
2025-10-01	21.170	21.340	20.730	21.140	21.140	998
2025-09-30	21.810	21.930	21.520	21.930	21.930	235
2025-09-29	21.460	22.110	21.460	21.510	21.510	443
2025-09-26	21.360	21.360	21.360	21.360	21.360	454
2025-09-25	21.160	21.530	20.600	20.600	20.600	483
2025-09-24	21.250	21.250	20.730	20.730	20.730	76
2025-09-23	20.380	20.820	20.380	20.460	20.460	158
2025-09-22	21.470	21.470	20.450	20.840	20.840	168
2025-09-19	20.840	20.840	20.840	20.840	20.840	1,723
2025-09-18	21.010	21.020	20.520	21.020	21.020	4,854
2025-09-17	20.300	20.510	20.300	20.510	20.510	1,128
2025-09-16	21.220	21.220	19.990	19.990	19.990	1,208
2025-09-15	20.560	20.840	20.500	20.500	20.500	168
2025-09-12	20.970	20.970	20.970	20.970	20.970	455
2025-09-11	20.520	21.290	20.520	20.950	20.950	123
2025-09-10	21.060	21.060	20.650	20.650	20.650	371
2025-09-09	20.860	21.450	20.750	21.200	21.200	556
2025-09-08	21.990	22.280	20.070	21.250	21.250	936
2025-09-05	21.650	21.650	21.650	21.650	21.650	347
2025-09-04	21.400	21.720	21.280	21.280	21.280	417
2025-09-03	21.180	21.650	21.180	21.280	21.280	215
2025-09-02	21.700	21.700	21.170	21.170	21.170	389
2025-09-01	21.950	21.950	21.490	21.810	21.810	417
2025-08-29	21.980	21.980	21.980	21.980	21.980	800
2025-08-28	21.010	21.240	20.840	21.230	21.230	714
2025-08-27	20.680	21.000	20.310	20.730	20.730	343
2025-08-26	20.080	20.650	20.080	20.470	20.470	305
2025-08-25	20.500	20.650	20.320	20.410	20.410	359
2025-08-22	20.260	20.260	20.260	20.260	20.260	548
2025-08-21	19.540	20.090	19.530	20.050	20.050	359
2025-08-20	19.760	19.910	19.500	19.770	19.770	336
2025-08-19	19.890	19.890	19.560	19.560	19.560	394
2025-08-18	19.860	20.040	19.690	19.710	19.710	924
2025-08-15	19.650	19.650	19.650	19.650	19.650	262
2025-08-14	18.200	19.850	18.200	19.350	19.350	777
2025-08-13	18.950	19.000	18.450	18.580	18.580	985
2025-08-12	18.290	18.850	18.190	18.680	18.680	556
2025-08-11	17.760	18.250	17.760	18.070	18.070	232
2025-08-08	17.800	17.800	17.800	17.800	17.800	163
2025-08-07	18.030	18.300	18.030	18.300	18.300	21
2025-08-06	17.830	18.040	17.830	17.920	17.920	59
2025-08-05	17.770	18.090	17.770	17.780	17.780	190
2025-08-04	17.640	18.300	17.640	18.300	18.300	257
2025-08-01	18.030	18.030	18.030	18.030	18.030	369
2025-07-31	17.200	18.110	17.130	17.750	17.750	201
2025-07-30	17.900	18.100	17.850	17.850	17.850	215
2025-07-29	17.620	18.250	17.620	18.050	18.050	546
2025-07-28	16.630	17.910	16.630	17.640	17.640	936

← NewerPage 5 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.