São Carlos Empreendimentos e Participações S.A. (BVMF:SCAR3)
Brazil · Delayed Price · Currency is BRL 20.90
+0.20 (0.97%)
Oct 10, 2025, 2:31 PM GMT-3
BVMF:SCAR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.94 | 20.94 | 20.56 | 20.90 | 20.90 | 0.97% | 3,600 |
| Oct 9, 2025 | 20.70 | 21.24 | 20.49 | 20.70 | 20.70 | 0.24% | 184,900 |
| Oct 8, 2025 | 20.97 | 21.10 | 20.62 | 20.65 | 20.65 | -0.96% | 23,500 |
| Oct 7, 2025 | 21.39 | 21.42 | 20.85 | 20.85 | 20.85 | -1.47% | 14,500 |
| Oct 6, 2025 | 21.40 | 21.40 | 20.96 | 21.16 | 21.16 | -1.54% | 65,800 |
| Oct 3, 2025 | 21.49 | 22.03 | 21.42 | 21.49 | 21.49 | 0.47% | 94,000 |
| Oct 2, 2025 | 21.38 | 21.53 | 21.05 | 21.39 | 21.39 | 2.84% | 106,900 |
| Oct 1, 2025 | 21.40 | 21.40 | 20.62 | 20.80 | 20.80 | -1.56% | 51,800 |
| Sep 30, 2025 | 22.00 | 22.00 | 21.13 | 21.13 | 21.13 | -3.25% | 99,500 |
| Sep 29, 2025 | 21.49 | 22.22 | 21.49 | 21.84 | 21.84 | 1.77% | 28,100 |
| Sep 26, 2025 | 21.79 | 21.80 | 21.22 | 21.46 | 21.46 | -0.97% | 30,000 |
| Sep 25, 2025 | 21.34 | 21.67 | 20.60 | 21.67 | 21.67 | 0.84% | 36,400 |
| Sep 24, 2025 | 20.76 | 21.49 | 20.76 | 21.49 | 21.49 | 2.33% | 7,600 |
| Sep 23, 2025 | 20.61 | 21.00 | 20.50 | 21.00 | 21.00 | 1.25% | 5,400 |
| Sep 22, 2025 | 20.64 | 20.74 | 20.64 | 20.74 | 20.74 | 0.78% | 5,400 |
| Sep 19, 2025 | 21.30 | 21.45 | 20.58 | 20.58 | 20.58 | -3.79% | 32,400 |
| Sep 18, 2025 | 20.63 | 21.39 | 20.61 | 21.39 | 21.39 | 2.10% | 23,800 |
| Sep 17, 2025 | 20.47 | 20.95 | 20.13 | 20.95 | 20.95 | 3.20% | 13,800 |
| Sep 16, 2025 | 20.53 | 20.70 | 20.04 | 20.30 | 20.30 | -1.26% | 48,500 |
| Sep 15, 2025 | 20.50 | 20.84 | 20.50 | 20.56 | 20.56 | 0.39% | 33,200 |
| Sep 12, 2025 | 21.15 | 21.19 | 20.48 | 20.48 | 20.48 | -4.70% | 50,600 |
| Sep 11, 2025 | 20.60 | 21.56 | 20.60 | 21.49 | 21.49 | 3.82% | 25,200 |
| Sep 10, 2025 | 20.97 | 21.07 | 20.61 | 20.70 | 20.70 | -0.77% | 1,200 |
| Sep 9, 2025 | 21.03 | 21.53 | 20.65 | 20.86 | 20.86 | -1.60% | 11,500 |
| Sep 8, 2025 | 21.87 | 21.87 | 20.00 | 21.20 | 21.20 | -4.07% | 60,000 |
| Sep 5, 2025 | 21.69 | 22.39 | 21.69 | 22.10 | 22.10 | 3.42% | 20,900 |
| Sep 4, 2025 | 21.50 | 21.69 | 21.37 | 21.37 | 21.37 | -0.60% | 1,700 |
| Sep 3, 2025 | 21.41 | 21.68 | 21.29 | 21.50 | 21.50 | -0.92% | 4,800 |
| Sep 2, 2025 | 21.61 | 21.81 | 21.24 | 21.70 | 21.70 | 0.42% | 5,200 |
| Sep 1, 2025 | 21.77 | 21.94 | 21.56 | 21.61 | 21.61 | -1.55% | 7,800 |
| Aug 29, 2025 | 21.25 | 22.00 | 21.24 | 21.95 | 21.95 | 4.13% | 115,500 |
| Aug 28, 2025 | 21.25 | 21.25 | 20.87 | 21.08 | 21.08 | 0.38% | 6,000 |
| Aug 27, 2025 | 20.69 | 21.00 | 20.61 | 21.00 | 21.00 | 2.19% | 24,500 |
| Aug 26, 2025 | 20.45 | 20.68 | 20.45 | 20.55 | 20.55 | - | 47,400 |
| Aug 25, 2025 | 20.50 | 20.69 | 20.34 | 20.55 | 20.55 | 0.34% | 8,800 |
| Aug 22, 2025 | 19.81 | 20.50 | 19.65 | 20.48 | 20.48 | 1.14% | 81,600 |
| Aug 21, 2025 | 19.72 | 20.25 | 19.71 | 20.25 | 20.25 | 1.81% | 120,200 |
| Aug 20, 2025 | 19.61 | 19.98 | 19.61 | 19.89 | 19.89 | 0.20% | 3,300 |
| Aug 19, 2025 | 19.61 | 19.88 | 19.60 | 19.85 | 19.85 | -0.25% | 9,500 |
| Aug 18, 2025 | 19.69 | 20.10 | 19.66 | 19.90 | 19.90 | 0.71% | 71,800 |
| Aug 15, 2025 | 19.54 | 19.85 | 19.54 | 19.76 | 19.76 | -0.15% | 2,300 |
| Aug 14, 2025 | 18.49 | 19.84 | 18.49 | 19.79 | 19.79 | 4.88% | 94,900 |
| Aug 13, 2025 | 18.71 | 18.97 | 18.45 | 18.87 | 18.87 | -0.63% | 53,500 |
| Aug 12, 2025 | 18.40 | 18.99 | 18.21 | 18.99 | 18.99 | 3.77% | 102,600 |
| Aug 11, 2025 | 17.97 | 18.30 | 17.97 | 18.30 | 18.30 | 0.83% | 56,900 |
| Aug 8, 2025 | 18.10 | 18.36 | 18.01 | 18.15 | 18.15 | -0.06% | 6,900 |
| Aug 7, 2025 | 18.03 | 18.18 | 18.03 | 18.16 | 18.16 | 0.50% | 2,500 |
| Aug 6, 2025 | 17.92 | 18.10 | 17.92 | 18.07 | 18.07 | 1.01% | 9,900 |
| Aug 5, 2025 | 17.96 | 18.20 | 17.80 | 17.89 | 17.89 | -0.33% | 56,800 |
| Aug 4, 2025 | 18.01 | 18.33 | 17.68 | 17.95 | 17.95 | -0.28% | 51,800 |