São Carlos Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 33.000 | 33.000 | 32.200 | 33.000 | 20.952 | 9,900 |
| 2021-12-13 | 33.180 | 33.540 | 32.430 | 32.800 | 20.825 | 5,600 |
| 2021-12-10 | 32.660 | 33.350 | 32.510 | 32.900 | 20.889 | 5,200 |
| 2021-12-09 | 33.540 | 33.540 | 32.450 | 32.450 | 20.603 | 11,100 |
| 2021-12-08 | 34.800 | 34.990 | 33.510 | 33.510 | 21.276 | 15,800 |
| 2021-12-07 | 35.380 | 35.380 | 34.470 | 35.220 | 22.362 | 3,000 |
| 2021-12-06 | 34.600 | 35.170 | 34.600 | 35.170 | 22.330 | 2,400 |
| 2021-12-03 | 34.900 | 35.500 | 34.490 | 34.490 | 21.898 | 3,000 |
| 2021-12-02 | 34.590 | 34.930 | 34.100 | 34.930 | 22.178 | 3,000 |
| 2021-12-01 | 35.770 | 36.280 | 33.520 | 34.800 | 22.095 | 15,300 |
| 2021-11-30 | 34.000 | 36.000 | 32.460 | 36.000 | 22.857 | 22,700 |
| 2021-11-29 | 33.210 | 34.770 | 33.000 | 34.750 | 22.063 | 7,100 |
| 2021-11-26 | 33.010 | 33.390 | 32.050 | 33.390 | 21.200 | 10,200 |
| 2021-11-25 | 34.310 | 34.310 | 33.500 | 33.500 | 21.270 | 9,400 |
| 2021-11-24 | 35.230 | 35.300 | 34.000 | 34.000 | 21.587 | 9,600 |
| 2021-11-23 | 35.500 | 35.500 | 34.780 | 35.250 | 22.381 | 4,800 |
| 2021-11-22 | 36.520 | 36.520 | 35.000 | 35.000 | 22.222 | 9,000 |
| 2021-11-19 | 36.500 | 36.870 | 36.500 | 36.870 | 23.409 | 700 |
| 2021-11-18 | 35.650 | 36.490 | 35.650 | 36.490 | 23.168 | 1,700 |
| 2021-11-17 | 36.220 | 36.340 | 35.050 | 36.000 | 22.857 | 10,300 |
| 2021-11-16 | 36.210 | 36.880 | 36.210 | 36.380 | 23.098 | 1,500 |
| 2021-11-12 | 36.500 | 36.500 | 36.500 | 36.500 | 23.174 | 1,000 |
| 2021-11-11 | 36.000 | 36.500 | 36.000 | 36.350 | 23.079 | 9,400 |
| 2021-11-10 | 36.010 | 36.400 | 35.850 | 35.850 | 22.762 | 11,500 |
| 2021-11-09 | 35.980 | 36.000 | 35.300 | 36.000 | 22.857 | 5,000 |
| 2021-11-08 | 36.600 | 36.600 | 35.500 | 35.500 | 22.539 | 5,900 |
| 2021-11-05 | 37.700 | 37.880 | 36.370 | 36.370 | 23.092 | 3,600 |
| 2021-11-04 | 38.290 | 38.290 | 37.190 | 37.190 | 23.612 | 7,700 |
| 2021-11-03 | 38.140 | 38.500 | 37.610 | 38.290 | 24.311 | 9,100 |
| 2021-11-01 | 36.410 | 38.980 | 36.410 | 38.880 | 24.685 | 6,200 |
| 2021-10-29 | 36.500 | 37.000 | 35.690 | 37.000 | 23.492 | 24,900 |
| 2021-10-28 | 36.000 | 36.990 | 35.270 | 36.990 | 23.485 | 9,600 |
| 2021-10-27 | 36.610 | 37.090 | 36.020 | 36.400 | 23.111 | 9,100 |
| 2021-10-26 | 36.920 | 36.930 | 35.860 | 36.920 | 23.441 | 4,400 |
| 2021-10-25 | 36.000 | 36.500 | 36.000 | 36.500 | 23.174 | 1,400 |
← NewerPage 21 of 21 · 1,235 trading days
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.