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
2022-09-05	25.060	25.060	24.500	24.500	15.616	1,200
2022-09-02	25.590	25.590	24.950	25.050	15.967	4,700
2022-09-01	26.000	26.000	25.200	25.200	16.063	2,700
2022-08-31	25.990	26.000	25.550	26.000	16.573	3,300
2022-08-30	25.800	25.800	25.800	25.800	16.445	300
2022-08-29	25.750	25.750	25.270	25.270	16.107	500
2022-08-25	25.500	26.000	25.330	26.000	16.573	6,200
2022-08-24	26.500	26.500	25.260	25.260	16.101	6,200
2022-08-23	26.330	26.450	26.000	26.000	16.573	5,000
2022-08-22	26.990	26.990	26.000	26.280	16.751	3,100
2022-08-19	27.820	27.820	26.550	26.990	17.204	4,400
2022-08-18	27.960	28.500	27.820	28.500	18.166	1,700
2022-08-17	28.700	28.700	28.690	28.690	18.287	300
2022-08-16	28.500	28.900	28.400	28.700	18.294	2,000
2022-08-15	28.190	29.000	28.190	28.700	18.294	800
2022-08-12	26.490	28.480	26.120	27.700	17.656	2,900
2022-08-11	26.010	26.500	25.880	26.500	16.891	400
2022-08-10	25.580	25.880	25.570	25.880	16.496	800
2022-08-09	26.510	26.790	25.490	25.490	16.247	2,200
2022-08-08	26.400	26.400	25.930	26.250	16.732	900
2022-08-05	25.390	26.180	25.390	26.180	16.687	2,700
2022-08-04	25.370	25.390	25.370	25.390	16.184	1,100
2022-08-03	25.060	25.280	25.000	25.000	15.935	2,500
2022-08-02	25.250	25.250	25.070	25.070	15.980	300
2022-08-01	25.160	25.200	25.020	25.020	15.948	600
2022-07-29	25.400	25.400	25.370	25.370	16.171	2,200
2022-07-28	25.400	25.400	25.010	25.010	15.941	2,200
2022-07-27	25.240	25.400	25.240	25.400	16.190	2,400
2022-07-26	25.050	25.050	23.700	25.000	15.935	8,200
2022-07-25	25.350	25.400	25.000	25.250	16.094	7,500
2022-07-21	25.250	25.250	25.250	25.250	16.094	100
2022-07-20	25.370	25.400	25.250	25.390	16.184	4,400
2022-07-19	25.000	25.070	24.820	25.000	15.935	1,900
2022-07-18	25.160	25.160	25.000	25.000	15.935	700
2022-07-15	25.060	25.100	25.060	25.100	15.999	400
2022-07-14	24.750	25.290	24.750	25.000	15.935	3,500
2022-07-13	25.000	25.400	25.000	25.000	15.935	1,500
2022-07-12	25.060	25.400	25.000	25.000	15.935	3,900
2022-07-11	25.200	25.400	25.130	25.400	16.190	2,400
2022-07-08	25.000	25.490	25.000	25.380	16.177	7,100
2022-07-07	25.880	26.690	25.020	25.020	15.948	6,600
2022-07-06	25.620	26.380	25.370	25.370	16.171	5,500
2022-07-05	27.610	27.610	25.610	25.800	16.445	13,000
2022-07-04	29.440	29.440	27.990	27.990	17.841	1,200
2022-07-01	28.120	28.960	27.230	28.960	18.459	6,600
2022-06-30	27.230	28.970	27.050	28.970	18.466	4,100
2022-06-29	27.500	28.000	27.500	28.000	17.847	400
2022-06-28	26.910	26.990	25.010	26.990	17.204	11,400
2022-06-27	26.600	27.000	25.840	25.840	16.471	2,800
2022-06-24	27.810	27.810	26.600	26.600	16.955	3,800
2022-06-23	29.400	29.400	27.660	27.660	17.631	2,500
2022-06-22	28.700	29.390	28.300	29.390	18.733	700
2022-06-21	28.220	28.960	28.200	28.960	18.459	1,400
2022-06-20	28.000	28.680	27.240	28.680	18.281	3,000
2022-06-17	28.500	28.700	27.700	28.700	18.294	1,100
2022-06-15	28.000	28.500	28.000	28.500	18.166	500
2022-06-14	27.200	27.500	26.230	27.500	17.529	7,500
2022-06-13	29.110	29.110	26.630	27.000	17.210	17,000
2022-06-10	31.060	31.060	29.690	29.690	18.925	7,500
2022-06-09	31.550	31.550	31.510	31.510	20.085	200

← NewerPage 18 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.