SCAR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.730	18.170	17.730	18.060	18.060	378
2025-04-25	17.880	17.880	17.880	17.880	17.880	469
2025-04-24	17.280	17.850	17.210	17.260	17.260	243
2025-04-23	17.090	17.240	17.070	17.220	17.220	315
2025-04-22	17.000	17.100	16.770	16.770	16.770	393
2025-04-17	16.840	16.840	16.840	16.840	16.840	635
2025-04-16	16.500	16.910	16.500	16.590	16.590	333
2025-04-15	16.640	16.640	16.410	16.410	16.410	191
2025-04-14	16.500	16.730	16.450	16.540	16.540	371
2025-04-11	16.400	16.400	16.400	16.400	16.400	158
2025-04-10	16.540	16.540	16.370	16.370	16.370	131
2025-04-09	16.500	16.690	16.400	16.530	16.530	301
2025-04-08	16.760	16.760	16.760	16.760	16.760	314
2025-04-07	16.880	16.880	16.880	16.880	16.880	309
2025-04-04	17.260	17.260	17.260	17.260	17.260	485
2025-04-03	17.730	17.730	17.730	17.730	17.730	172
2025-04-02	17.450	17.450	17.450	17.450	17.450	278
2025-04-01	17.520	17.520	17.520	17.520	17.520	298
2025-03-31	17.740	17.740	17.740	17.740	17.740	351
2025-03-28	17.890	17.890	17.890	17.890	17.890	393
2025-03-27	17.800	18.200	17.590	17.820	17.820	384
2025-03-26	17.330	17.650	17.000	17.330	17.330	573
2025-03-25	18.010	18.010	17.590	17.870	17.870	348
2025-03-24	17.750	17.830	17.550	17.830	17.830	194
2025-03-21	17.490	17.490	17.490	17.490	17.490	516
2025-03-20	17.710	17.710	17.710	17.710	17.710	282
2025-03-19	17.880	17.880	17.880	17.880	17.880	319
2025-03-18	17.790	17.790	17.790	17.790	17.790	260
2025-03-17	18.260	18.260	18.260	18.260	18.260	669
2025-03-14	18.200	18.200	18.200	18.200	18.200	516
2025-03-13	17.020	18.090	17.020	17.600	17.600	512
2025-03-12	18.010	18.010	18.010	18.010	18.010	219
2025-03-11	17.690	17.690	17.690	17.690	17.690	99
2025-03-10	17.710	17.710	17.710	17.710	17.710	353
2025-03-07	17.770	17.770	17.770	17.770	17.770	351
2025-03-06	18.460	18.460	17.640	18.030	18.030	564
2025-03-05	18.360	18.580	17.900	17.900	17.900	507
2025-02-28	17.730	17.730	17.730	17.730	17.730	227
2025-02-27	17.300	17.510	17.290	17.290	17.290	252
2025-02-26	17.180	17.610	17.180	17.430	17.430	436
2025-02-25	17.450	17.500	17.270	17.500	17.500	203
2025-02-24	17.550	17.730	17.300	17.500	17.500	157
2025-02-21	17.480	17.480	17.480	17.480	17.480	393
2025-02-20	17.460	17.500	17.120	17.120	17.120	510
2025-02-19	17.770	17.770	17.270	17.270	17.270	531
2025-02-18	17.910	17.910	17.270	17.270	17.270	404
2025-02-17	17.110	17.600	17.110	17.530	17.530	509
2025-02-14	17.060	17.060	17.060	17.060	17.060	572
2025-02-13	17.490	17.490	17.310	17.470	17.470	215
2025-02-12	17.510	17.770	17.230	17.280	17.280	688
2025-02-11	17.960	17.990	17.490	17.850	17.850	484
2025-02-10	17.890	18.100	17.410	17.780	17.780	672
2025-02-07	17.360	17.360	17.360	17.360	17.360	121
2025-02-06	17.890	18.090	17.580	17.580	17.580	312
2025-02-05	18.350	18.350	17.690	17.770	17.770	581
2025-02-04	18.340	18.400	17.770	18.350	18.350	411
2025-02-03	18.430	18.910	17.930	18.000	18.000	678
2025-01-31	18.500	18.500	18.500	18.500	18.500	872
2025-01-30	17.330	18.230	17.330	18.230	18.230	1,274
2025-01-29	16.830	17.380	16.800	17.150	17.150	900

← NewerPage 7 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.