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
2022-03-14	35.790	35.990	35.640	35.640	22.628	800
2022-03-11	35.020	36.000	35.020	36.000	22.857	300
2022-03-10	34.100	35.080	34.050	35.020	22.235	700
2022-03-09	34.310	35.190	34.200	34.230	21.733	2,200
2022-03-08	34.200	34.900	34.100	34.900	22.159	1,600
2022-03-07	34.100	34.110	34.100	34.100	21.651	1,100
2022-03-04	34.910	35.350	34.100	34.100	21.651	4,500
2022-03-03	35.400	36.440	35.180	35.180	22.336	2,400
2022-03-02	34.510	35.190	34.510	35.190	22.343	1,600
2022-02-25	34.450	35.440	34.450	35.400	22.476	900
2022-02-24	35.080	35.080	34.260	34.300	21.778	2,900
2022-02-23	35.830	36.000	35.100	35.200	22.349	3,900
2022-02-22	36.610	36.610	35.750	35.750	22.698	2,400
2022-02-21	37.000	37.480	36.500	36.610	23.244	2,800
2022-02-18	36.810	37.510	36.810	37.390	23.739	500
2022-02-17	37.350	37.660	37.350	37.600	23.873	700
2022-02-16	36.700	37.970	36.000	37.800	24.000	3,000
2022-02-15	36.000	36.960	36.000	36.960	23.466	800
2022-02-14	36.000	36.010	36.000	36.000	22.857	1,000
2022-02-11	36.000	36.390	35.790	35.890	22.787	2,300
2022-02-10	36.320	36.860	35.730	35.730	22.685	3,000
2022-02-09	37.280	37.280	36.320	36.320	23.060	2,200
2022-02-08	36.700	37.790	36.700	37.790	23.993	600
2022-02-07	36.060	36.690	36.060	36.690	23.295	1,000
2022-02-04	36.510	36.910	36.000	36.000	22.857	3,000
2022-02-03	38.300	38.300	36.990	36.990	23.485	2,100
2022-02-02	38.060	38.270	37.900	37.900	24.063	700
2022-02-01	39.100	39.340	38.200	38.200	24.254	2,800
2022-01-31	38.450	39.800	38.200	39.800	25.270	5,200
2022-01-28	38.520	38.960	38.510	38.960	24.736	1,700
2022-01-27	38.250	38.980	38.250	38.980	24.749	3,700
2022-01-26	38.450	38.460	38.440	38.440	24.406	1,300
2022-01-25	38.970	39.080	38.390	38.390	24.374	2,000
2022-01-24	39.470	39.480	39.000	39.200	24.889	1,300
2022-01-21	37.210	40.000	37.010	39.000	24.762	5,000
2022-01-20	36.620	38.060	36.620	37.850	24.031	2,600
2022-01-19	35.340	37.980	35.300	37.080	23.543	4,200
2022-01-18	35.450	35.640	35.210	35.600	22.603	2,300
2022-01-17	36.230	36.700	35.420	35.420	22.489	8,800
2022-01-14	37.040	37.760	36.410	36.410	23.117	6,800
2022-01-13	36.670	37.510	36.670	37.340	23.708	2,500
2022-01-12	36.900	37.480	36.460	37.200	23.619	4,300
2022-01-11	36.300	37.200	36.060	36.060	22.895	11,800
2022-01-10	37.020	37.020	36.530	36.770	23.346	5,000
2022-01-07	37.170	38.380	36.830	37.590	23.866	11,700
2022-01-06	36.690	37.700	36.330	37.700	23.936	6,800
2022-01-05	37.110	37.690	35.510	36.690	23.295	16,400
2022-01-04	38.750	38.750	37.300	37.850	24.031	8,900
2022-01-03	40.310	40.500	38.550	38.550	24.476	4,900
2021-12-30	40.000	42.000	39.770	41.220	26.171	24,600
2021-12-29	38.210	39.990	38.210	39.990	25.390	17,300
2021-12-28	37.940	39.000	37.020	39.000	24.762	14,400
2021-12-27	36.180	37.990	35.920	37.990	24.120	6,300
2021-12-23	35.940	36.180	35.710	36.180	22.971	2,900
2021-12-22	35.810	36.440	35.620	36.440	23.136	5,200
2021-12-21	35.010	36.490	35.000	36.350	23.079	3,700
2021-12-20	34.970	35.400	34.800	35.400	22.476	4,300
2021-12-17	34.480	35.480	34.020	35.440	22.501	3,800
2021-12-16	34.000	34.700	33.310	34.700	22.032	1,900
2021-12-15	33.590	34.390	33.590	33.980	21.574	1,600

← NewerPage 20 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.