São Carlos Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	23.400	23.500	22.800	23.350	14.883	13,200
2023-11-27	22.560	23.130	22.560	23.050	14.692	11,100
2023-11-24	22.120	22.800	22.120	22.800	14.533	1,200
2023-11-23	22.090	22.480	21.570	22.020	14.036	5,000
2023-11-22	21.870	21.910	21.640	21.860	13.934	1,600
2023-11-21	21.350	21.930	21.320	21.720	13.844	2,500
2023-11-20	21.150	21.640	21.100	21.640	13.793	23,400
2023-11-17	21.050	21.570	20.820	21.310	13.583	153,800
2023-11-16	21.300	21.600	21.000	21.000	13.386	9,700
2023-11-14	21.710	22.010	21.400	21.400	13.640	12,100
2023-11-13	22.000	22.600	21.700	21.700	13.832	13,300
2023-11-10	22.700	22.890	22.020	22.020	14.036	8,800
2023-11-09	23.050	23.170	22.400	22.400	14.278	17,700
2023-11-08	23.510	23.510	23.000	23.000	14.660	15,500
2023-11-07	24.010	24.010	23.420	23.500	14.979	36,200
2023-11-06	24.060	24.290	23.750	24.290	15.483	18,300
2023-11-03	24.020	24.500	23.300	24.500	15.616	12,400
2023-11-01	24.550	24.550	24.020	24.020	15.310	8,900
2023-10-31	23.020	24.880	23.020	24.880	15.859	7,600
2023-10-30	23.270	23.380	22.900	23.380	14.903	6,800
2023-10-27	23.980	23.980	22.790	23.440	14.941	17,100
2023-10-26	24.000	24.000	23.210	23.590	15.036	22,300
2023-10-25	24.660	24.660	23.710	24.280	15.476	10,700
2023-10-24	24.480	25.000	24.300	24.980	15.922	3,000
2023-10-23	24.400	24.490	24.400	24.490	15.610	300
2023-10-20	24.010	24.210	23.850	24.030	15.317	2,000
2023-10-19	24.480	24.490	24.130	24.440	15.578	1,100
2023-10-18	24.470	24.470	24.010	24.010	15.304	200
2023-10-17	24.770	24.780	24.770	24.780	15.795	600
2023-10-16	23.860	24.400	23.860	24.400	15.553	900
2023-10-13	23.990	23.990	23.970	23.970	15.279	900
2023-10-11	23.330	23.990	23.330	23.990	15.291	3,600
2023-10-10	23.700	24.500	23.700	23.700	15.106	9,300
2023-10-09	23.500	24.000	23.050	24.000	15.298	8,900
2023-10-06	23.110	24.000	23.000	24.000	15.298	3,400
2023-10-05	23.810	23.980	23.410	23.410	14.922	7,800
2023-10-04	24.160	24.600	24.050	24.050	15.330	4,200
2023-10-03	24.720	25.060	24.100	24.450	15.585	9,600
2023-10-02	25.850	25.860	25.000	25.000	15.935	9,600
2023-09-29	26.160	26.290	25.600	26.200	16.700	12,600
2023-09-28	25.500	26.400	25.500	26.000	16.573	6,400
2023-09-27	25.520	25.840	25.030	25.840	16.471	6,500
2023-09-26	27.000	27.000	25.730	25.730	16.400	26,800
2023-09-25	26.150	27.150	25.800	26.900	17.146	21,100
2023-09-22	26.010	26.850	25.320	26.670	17.000	10,400
2023-09-21	26.350	26.800	25.990	26.800	17.082	9,800
2023-09-20	25.490	27.500	25.490	26.250	16.732	28,600
2023-09-19	25.490	25.490	25.470	25.470	16.235	200
2023-09-18	25.000	25.500	25.000	25.500	16.254	2,900
2023-09-15	25.300	25.500	25.300	25.500	16.254	400
2023-09-14	25.150	25.490	25.150	25.400	16.190	4,300
2023-09-13	24.940	25.500	24.940	25.490	16.247	11,400
2023-09-12	24.360	24.950	24.360	24.940	15.897	400
2023-09-11	24.950	24.950	24.950	24.950	15.903	500
2023-09-08	24.950	24.950	24.530	24.530	15.636	2,100
2023-09-06	25.000	25.000	25.000	25.000	15.935	300
2023-09-05	24.500	25.180	24.500	25.180	16.050	500
2023-09-04	24.050	25.480	24.050	25.250	16.094	2,000
2023-09-01	23.220	25.500	23.220	24.060	15.336	13,700
2023-08-31	23.670	23.670	22.310	22.680	14.456	11,900

← NewerPage 13 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-02	7.1008 BRL
2024-12-30	1.7450 BRL
2024-05-02	1.7423 BRL
2022-05-02	0.1438 BRL
2021-04-30	0.3662 BRL
2020-04-30	0.0630 BRL
2019-11-11	0.3012 BRL
2019-04-30	0.0662 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.