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
2022-06-08	31.510	31.740	31.510	31.740	20.231	600
2022-06-07	31.520	31.940	31.510	31.890	20.327	1,300
2022-06-06	31.510	31.510	30.710	31.500	20.078	3,300
2022-06-03	31.600	31.600	31.600	31.600	20.142	600
2022-06-02	31.610	32.000	31.250	31.600	20.142	3,900
2022-06-01	33.010	33.010	31.710	31.930	20.352	3,200
2022-05-31	33.270	33.850	33.270	33.490	21.347	400
2022-05-30	34.000	34.000	34.000	34.000	21.672	2,400
2022-05-27	32.690	32.690	32.690	32.690	20.837	200
2022-05-26	31.590	32.810	31.500	32.690	20.837	5,100
2022-05-25	30.910	30.910	30.710	30.880	19.683	800
2022-05-24	30.520	30.910	30.520	30.910	19.702	1,900
2022-05-23	32.030	32.030	30.510	30.510	19.447	20,400
2022-05-20	32.130	32.860	32.000	32.000	20.397	1,800
2022-05-19	32.000	32.950	32.000	32.860	20.945	500
2022-05-18	31.530	32.000	31.300	32.000	20.397	1,400
2022-05-17	31.970	32.000	31.310	31.960	20.371	1,800
2022-05-16	31.410	31.410	31.160	31.160	19.862	800
2022-05-13	30.910	32.740	30.900	31.300	19.951	2,400
2022-05-12	31.210	31.700	30.810	30.860	19.670	1,700
2022-05-11	31.650	32.120	31.200	31.200	19.887	5,900
2022-05-10	32.990	33.000	31.700	31.700	20.206	4,200
2022-05-09	34.110	34.110	32.050	32.110	20.467	12,000
2022-05-06	35.240	35.630	34.500	34.500	21.990	4,500
2022-05-05	35.500	35.980	35.500	35.980	22.934	1,500
2022-05-04	35.820	35.900	35.100	35.500	22.628	6,200
2022-05-03	35.530	36.550	35.530	36.380	23.189	1,800
2022-05-02	36.250	36.250	33.620	36.000	22.947	25,600
2022-04-29	36.740	36.990	35.390	36.800	23.365	10,200
2022-04-28	34.520	36.960	33.720	36.960	23.466	6,800
2022-04-27	34.800	34.980	34.330	34.910	22.165	1,300
2022-04-26	34.310	34.600	34.000	34.000	21.587	11,300
2022-04-25	34.610	34.610	34.250	34.250	21.746	9,300
2022-04-22	35.440	35.440	34.150	35.000	22.222	13,300
2022-04-20	35.920	35.920	35.410	35.410	22.482	200
2022-04-19	35.600	35.780	35.350	35.400	22.476	3,400
2022-04-18	36.310	36.310	35.370	35.960	22.832	16,100
2022-04-14	36.180	36.970	36.180	36.970	23.473	3,300
2022-04-13	36.510	36.740	36.500	36.500	23.174	3,600
2022-04-12	36.710	37.000	36.500	36.500	23.174	700
2022-04-11	36.490	36.900	36.490	36.500	23.174	6,300
2022-04-08	37.380	37.380	36.500	36.500	23.174	2,300
2022-04-07	36.300	37.340	36.300	36.500	23.174	400
2022-04-06	36.080	36.870	35.560	36.300	23.047	3,200
2022-04-05	36.700	36.700	36.140	36.200	22.984	3,600
2022-04-04	37.690	37.690	36.240	36.480	23.162	2,700
2022-04-01	37.060	37.840	36.610	37.000	23.492	3,700
2022-03-31	37.100	37.890	36.880	37.890	24.057	2,500
2022-03-30	34.820	39.180	34.710	37.970	24.108	11,900
2022-03-29	35.380	35.500	35.300	35.500	22.539	2,100
2022-03-28	34.150	34.870	34.150	34.870	22.139	500
2022-03-25	34.110	34.500	34.060	34.060	21.625	3,500
2022-03-24	34.250	34.250	34.240	34.240	21.739	400
2022-03-23	34.340	34.340	34.020	34.020	21.600	1,100
2022-03-22	34.010	34.290	34.000	34.290	21.771	700
2022-03-21	34.310	34.310	34.000	34.000	21.587	1,000
2022-03-18	34.160	34.200	34.110	34.200	21.714	900
2022-03-17	34.150	34.310	34.110	34.110	21.657	1,200
2022-03-16	34.500	34.500	34.010	34.010	21.593	700
2022-03-15	35.630	35.630	34.500	34.500	21.905	5,900

← NewerPage 19 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.