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
2022-12-09	21.800	22.200	21.500	22.200	14.150	2,000
2022-12-08	22.740	22.750	22.040	22.040	14.048	4,200
2022-12-07	24.000	24.000	22.610	22.750	14.501	12,400
2022-12-06	24.430	24.430	23.660	23.660	15.081	1,500
2022-12-05	24.520	24.940	24.250	24.790	15.801	2,000
2022-12-02	24.130	25.500	24.130	24.750	15.776	1,300
2022-12-01	24.550	24.550	24.050	24.500	15.616	6,400
2022-11-30	23.230	25.700	23.230	25.700	16.381	2,500
2022-11-29	23.320	24.000	23.000	23.840	15.196	22,000
2022-11-28	23.800	24.000	23.000	24.000	15.298	3,100
2022-11-25	23.400	23.500	23.110	23.500	14.979	600
2022-11-24	24.000	24.000	23.700	23.700	15.106	300
2022-11-23	23.990	23.990	23.990	23.990	15.291	100
2022-11-22	23.990	23.990	23.990	23.990	15.291	100
2022-11-21	23.160	23.160	22.700	23.000	14.660	1,300
2022-11-18	23.500	23.700	23.000	23.000	14.660	3,400
2022-11-17	24.430	24.430	22.890	22.890	14.590	7,100
2022-11-16	25.660	25.660	24.400	24.540	15.642	4,300
2022-11-14	26.010	26.580	25.090	25.090	15.992	2,800
2022-11-11	26.010	26.560	25.200	26.550	16.923	11,200
2022-11-10	27.000	27.000	25.000	26.670	17.000	16,200
2022-11-09	27.870	28.010	27.300	28.000	17.847	11,700
2022-11-04	27.400	27.400	27.150	27.150	17.306	500
2022-11-03	27.500	27.500	27.500	27.500	17.529	400
2022-11-01	27.600	27.600	27.200	27.570	17.573	1,200
2022-10-31	26.220	27.590	26.210	27.500	17.529	1,600
2022-10-28	26.640	27.000	26.000	27.000	17.210	1,300
2022-10-27	26.500	26.880	26.500	26.640	16.980	300
2022-10-26	26.010	26.010	24.240	25.990	16.566	9,100
2022-10-25	25.490	27.500	25.490	26.700	17.019	3,600
2022-10-24	26.180	26.180	25.150	25.150	16.031	800
2022-10-21	24.490	25.800	24.490	25.800	16.445	4,500
2022-10-20	24.400	24.400	23.700	24.150	15.393	14,500
2022-10-19	25.010	25.010	24.010	24.010	15.304	4,400
2022-10-18	25.490	25.500	25.010	25.010	15.941	2,100
2022-10-14	25.220	25.400	24.860	25.000	15.935	1,500
2022-10-13	24.750	25.590	24.750	25.590	16.311	4,200
2022-10-11	26.200	26.200	24.780	24.780	15.795	1,200
2022-10-10	26.160	26.500	26.160	26.500	16.891	1,500
2022-10-07	27.450	27.450	26.200	26.200	16.700	1,600
2022-10-06	25.020	27.090	24.820	26.060	16.611	4,400
2022-10-05	24.770	25.190	24.360	25.190	16.056	1,800
2022-10-04	25.370	25.700	24.330	24.330	15.508	3,100
2022-10-03	25.340	25.380	25.340	25.380	16.177	700
2022-09-30	23.930	24.770	23.930	24.760	15.782	2,000
2022-09-29	24.750	24.750	23.910	23.910	15.240	3,200
2022-09-28	25.320	25.330	24.800	24.800	15.808	400
2022-09-27	25.200	25.200	24.380	24.980	15.922	8,800
2022-09-26	25.200	25.200	24.650	25.000	15.935	5,300
2022-09-23	25.230	25.230	25.230	25.230	16.082	100
2022-09-22	25.670	26.000	25.670	26.000	16.573	1,000
2022-09-21	25.610	25.800	25.020	25.020	15.948	2,100
2022-09-20	25.300	26.000	25.300	26.000	16.573	1,000
2022-09-15	24.900	25.000	24.900	25.000	15.935	2,800
2022-09-14	24.510	25.200	24.510	25.000	15.935	1,300
2022-09-13	24.810	25.000	24.010	24.500	15.616	17,400
2022-09-12	24.810	25.490	24.810	25.480	16.241	700
2022-09-09	24.440	25.240	24.440	25.000	15.935	800
2022-09-08	25.090	25.090	25.090	25.090	15.992	200
2022-09-06	24.510	24.510	24.220	24.220	15.438	500

← NewerPage 17 of 21 · 1,236 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.