SCAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 185 |
| 2025-07-24 | 16.510 | 16.940 | 16.510 | 16.650 | 16.650 | 231 |
| 2025-07-23 | 16.860 | 17.070 | 16.790 | 16.790 | 16.790 | 150 |
| 2025-07-22 | 16.840 | 17.000 | 16.840 | 17.000 | 17.000 | 190 |
| 2025-07-21 | 16.420 | 17.180 | 16.400 | 17.150 | 17.150 | 327 |
| 2025-07-18 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 73 |
| 2025-07-17 | 16.740 | 16.950 | 16.600 | 16.600 | 16.600 | 113 |
| 2025-07-16 | 16.640 | 16.800 | 16.480 | 16.800 | 16.800 | 56 |
| 2025-07-15 | 16.510 | 16.580 | 16.410 | 16.430 | 16.430 | 123 |
| 2025-07-14 | 16.930 | 16.960 | 16.460 | 16.560 | 16.560 | 274 |
| 2025-07-11 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 221 |
| 2025-07-10 | 17.010 | 17.140 | 16.910 | 16.910 | 16.910 | 272 |
| 2025-07-09 | 17.040 | 17.040 | 16.730 | 16.730 | 16.730 | 335 |
| 2025-07-08 | 16.850 | 17.090 | 16.850 | 16.870 | 16.870 | 325 |
| 2025-07-07 | 17.290 | 17.290 | 16.850 | 16.850 | 16.850 | 175 |
| 2025-07-04 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 105 |
| 2025-07-03 | 17.160 | 17.310 | 16.990 | 17.100 | 17.100 | 164 |
| 2025-07-02 | 17.330 | 17.330 | 17.000 | 17.240 | 17.240 | 570 |
| 2025-07-01 | 17.310 | 17.510 | 17.240 | 17.510 | 17.510 | 215 |
| 2025-06-30 | 16.920 | 17.200 | 16.890 | 17.130 | 17.130 | 215 |
| 2025-06-27 | 16.920 | 16.920 | 16.920 | 16.920 | 16.920 | 347 |
| 2025-06-26 | 17.130 | 17.280 | 16.770 | 16.770 | 16.770 | 416 |
| 2025-06-25 | 16.750 | 17.100 | 16.750 | 17.100 | 17.100 | 50 |
| 2025-06-24 | 16.880 | 17.270 | 16.810 | 16.900 | 16.900 | 165 |
| 2025-06-23 | 16.930 | 17.110 | 16.860 | 16.860 | 16.860 | 187 |
| 2025-06-20 | 17.220 | 17.220 | 17.220 | 17.220 | 17.220 | 194 |
| 2025-06-18 | 17.010 | 17.010 | 17.010 | 17.010 | 17.010 | 282 |
| 2025-06-17 | 17.000 | 17.270 | 16.980 | 16.990 | 16.990 | 215 |
| 2025-06-16 | 16.690 | 17.290 | 16.690 | 16.850 | 16.850 | 68 |
| 2025-06-13 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 198 |
| 2025-06-12 | 16.650 | 17.060 | 16.550 | 17.060 | 17.060 | 218 |
| 2025-06-11 | 17.080 | 17.080 | 16.630 | 16.630 | 16.630 | 257 |
| 2025-06-10 | 16.780 | 16.980 | 16.770 | 16.770 | 16.770 | 73 |
| 2025-06-09 | 16.750 | 16.960 | 16.700 | 16.960 | 16.960 | 288 |
| 2025-06-06 | 17.120 | 17.120 | 17.120 | 17.120 | 17.120 | 340 |
| 2025-06-05 | 17.000 | 17.100 | 16.830 | 17.100 | 17.100 | 119 |
| 2025-06-04 | 17.100 | 17.100 | 16.720 | 16.960 | 16.960 | 101 |
| 2025-06-03 | 16.930 | 16.930 | 16.930 | 16.930 | 16.930 | 48 |
| 2025-06-02 | 16.620 | 16.620 | 16.620 | 16.620 | 16.620 | 592 |
| 2025-05-30 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 786 |
| 2025-05-29 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 366 |
| 2025-05-28 | 17.320 | 17.540 | 17.140 | 17.140 | 17.140 | 637 |
| 2025-05-27 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 354 |
| 2025-05-26 | 17.110 | 17.110 | 17.110 | 17.110 | 17.110 | 418 |
| 2025-05-23 | 17.620 | 17.620 | 17.620 | 17.620 | 17.620 | 211 |
| 2025-05-22 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 204 |
| 2025-05-21 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 311 |
| 2025-05-20 | 17.710 | 17.710 | 17.710 | 17.710 | 17.710 | 266 |
| 2025-05-19 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 199 |
| 2025-05-16 | 17.580 | 17.580 | 17.580 | 17.580 | 17.580 | 358 |
| 2025-05-15 | 17.780 | 17.780 | 17.780 | 17.780 | 17.780 | 295 |
| 2025-05-14 | 18.170 | 18.170 | 18.170 | 18.170 | 18.170 | 331 |
| 2025-05-13 | 17.970 | 17.970 | 17.970 | 17.970 | 17.970 | 416 |
| 2025-05-12 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | 471 |
| 2025-05-09 | 17.810 | 17.810 | 17.810 | 17.810 | 17.810 | 0 |
| 2025-05-06 | 17.550 | 17.790 | 17.540 | 17.630 | 17.630 | 164 |
| 2025-05-05 | 17.590 | 17.590 | 17.590 | 17.590 | 17.590 | 517 |
| 2025-05-02 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 401 |
| 2025-04-30 | 18.150 | 18.150 | 18.150 | 18.150 | 18.150 | 367 |
| 2025-04-29 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 488 |
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.