SCAR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 16.520 | 16.880 | 16.300 | 16.700 | 16.700 | 629 |
| 2025-01-27 | 16.000 | 16.610 | 16.000 | 16.490 | 16.490 | 565 |
| 2025-01-24 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 855 |
| 2025-01-23 | 16.060 | 16.350 | 15.760 | 16.220 | 16.220 | 942 |
| 2025-01-22 | 15.680 | 16.030 | 15.680 | 15.900 | 15.900 | 250 |
| 2025-01-21 | 16.260 | 16.260 | 15.690 | 16.000 | 16.000 | 244 |
| 2025-01-20 | 16.270 | 16.270 | 15.820 | 16.180 | 16.180 | 443 |
| 2025-01-17 | 16.140 | 16.140 | 16.140 | 16.140 | 16.140 | 778 |
| 2025-01-16 | 16.490 | 16.490 | 15.770 | 15.770 | 15.770 | 427 |
| 2025-01-15 | 16.410 | 16.410 | 15.940 | 16.170 | 16.170 | 609 |
| 2025-01-14 | 16.400 | 16.400 | 15.830 | 15.850 | 15.850 | 502 |
| 2025-01-13 | 17.070 | 17.070 | 15.770 | 16.200 | 16.200 | 333 |
| 2025-01-10 | 16.060 | 16.060 | 16.060 | 16.060 | 16.060 | 1,032 |
| 2025-01-09 | 16.390 | 16.390 | 15.330 | 15.770 | 15.770 | 1,162 |
| 2025-01-08 | 16.110 | 16.410 | 15.390 | 15.510 | 15.510 | 1,713 |
| 2025-01-07 | 16.780 | 17.080 | 16.260 | 16.530 | 16.530 | 1,040 |
| 2025-01-06 | 17.050 | 17.130 | 16.610 | 16.780 | 16.780 | 1,326 |
| 2025-01-03 | 16.710 | 16.710 | 16.710 | 16.710 | 16.710 | 1,671 |
| 2025-01-02 | 19.340 | 19.340 | 16.300 | 16.650 | 16.650 | 3,818 |
| 2024-12-30 | 21.340 | 21.340 | 21.340 | 21.340 | 21.340 | 7,238 |
| 2024-12-27 | 21.120 | 21.120 | 21.120 | 21.120 | 21.120 | 3,753 |
| 2024-12-26 | 19.600 | 20.760 | 19.600 | 20.760 | 20.760 | 4,351 |
| 2024-12-23 | 20.110 | 20.110 | 20.110 | 20.110 | 20.110 | 2,210 |
| 2024-12-20 | 20.130 | 20.130 | 20.130 | 20.130 | 20.130 | 2,376 |
| 2024-12-19 | 19.300 | 19.300 | 18.900 | 19.190 | 19.190 | 1,219 |
| 2024-12-18 | 19.060 | 19.270 | 18.900 | 18.950 | 18.950 | 2,589 |
| 2024-12-17 | 19.600 | 19.600 | 18.870 | 19.070 | 19.070 | 2,690 |
| 2024-12-16 | 19.320 | 19.640 | 19.050 | 19.300 | 19.300 | 4,103 |
| 2024-12-13 | 19.210 | 19.210 | 19.210 | 19.210 | 19.210 | 1,767 |
| 2024-12-12 | 19.680 | 19.680 | 19.000 | 19.040 | 19.040 | 2,054 |
| 2024-12-11 | 19.580 | 19.720 | 19.320 | 19.320 | 19.320 | 2,179 |
| 2024-12-10 | 19.410 | 19.410 | 19.410 | 19.410 | 19.410 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.