SCAR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	13.000	13.050	12.800	12.990	12.990	715
2026-10-06	12.600	13.050	12.600	13.050	13.050	947
2026-10-05	12.810	13.450	12.460	12.780	12.780	1,318
2026-10-02	12.820	12.820	12.820	12.820	12.820	449
2026-10-01	12.550	12.740	12.300	12.700	12.700	545
2026-09-30	12.420	12.420	12.420	12.420	12.420	0
2026-09-28	12.500	12.540	12.280	12.540	12.540	586
2026-09-25	12.370	12.370	12.370	12.370	12.370	293
2026-09-24	12.500	12.570	12.260	12.260	12.260	585
2026-09-23	12.300	13.260	12.300	12.620	12.620	360
2026-09-22	12.400	12.430	12.260	12.430	12.430	568
2026-09-21	12.550	12.770	12.460	12.560	12.560	638
2026-09-18	12.630	12.630	12.630	12.630	12.630	407
2026-09-17	12.700	12.980	12.580	12.660	12.660	398
2026-09-16	12.730	12.990	12.700	12.700	12.700	391
2026-09-15	12.600	13.300	12.600	12.850	12.850	262
2026-09-14	12.720	13.010	12.360	12.630	12.630	629
2026-09-11	12.880	12.880	12.880	12.880	12.880	665
2026-09-10	12.740	12.970	12.720	12.820	12.820	350
2026-09-09	13.100	13.300	12.740	12.930	12.930	416
2026-09-08	13.070	13.160	12.800	13.160	13.160	649
2026-09-04	12.940	12.940	12.940	12.940	12.940	467
2026-09-03	13.200	13.200	12.900	12.900	12.900	842
2026-09-02	13.000	13.570	12.810	13.050	13.050	701
2026-09-01	12.800	13.570	12.690	13.010	13.010	1,140
2026-08-31	12.570	12.630	12.010	12.260	12.260	760
2026-08-28	12.440	12.440	12.440	12.440	12.440	292
2026-08-27	12.210	12.750	12.210	12.380	12.380	457
2026-08-26	12.180	12.840	12.180	12.690	12.690	635
2026-08-25	12.480	12.850	12.310	12.800	12.800	1,032
2026-08-24	12.310	12.430	12.190	12.190	12.190	419
2026-08-21	12.180	12.180	12.180	12.180	12.180	330
2026-08-20	11.940	12.200	11.940	12.070	12.070	454
2026-08-19	12.390	12.730	12.070	12.070	12.070	708
2026-08-18	12.190	12.480	12.070	12.260	12.260	593
2026-08-17	12.230	12.370	12.050	12.110	12.110	527
2026-08-14	11.950	11.950	11.950	11.950	11.950	1,151
2026-08-13	13.260	13.260	12.340	12.700	12.700	693
2026-08-12	13.100	13.360	12.780	13.120	13.120	983
2026-08-11	13.520	13.520	12.710	13.070	13.070	628
2026-08-10	13.120	13.850	12.630	12.700	12.700	817
2026-08-07	13.870	13.870	13.870	13.870	13.870	553
2026-08-06	13.400	13.400	12.560	13.180	13.180	355
2026-08-05	13.320	13.500	12.580	13.140	13.140	507
2026-08-04	13.000	13.170	12.700	12.710	12.710	721
2026-08-03	12.950	13.390	12.680	12.680	12.680	1,167
2026-07-31	13.190	13.190	13.190	13.190	13.190	437
2026-07-30	13.270	13.400	12.940	13.090	13.090	646
2026-07-29	12.600	13.250	12.280	13.250	13.250	1,566
2026-07-28	12.440	12.620	12.210	12.500	12.500	1,013
2026-07-27	12.350	12.420	12.160	12.190	12.190	446
2026-07-24	12.160	12.160	12.160	12.160	12.160	893
2026-07-23	12.150	12.980	12.070	12.400	12.400	504
2026-07-22	12.920	12.920	12.100	12.390	12.390	522
2026-07-21	12.310	12.500	12.130	12.500	12.500	733
2026-07-20	12.760	12.760	12.180	12.540	12.540	692
2026-07-17	12.510	12.510	12.510	12.510	12.510	821
2026-07-16	13.000	13.000	12.720	12.900	12.900	539
2026-07-15	12.970	13.070	12.700	13.000	13.000	639
2026-07-14	12.980	13.450	12.740	12.840	12.840	525

Page 1 of 4 · 239 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.