São Carlos Empreendimentos e Participações S.A. (BVMF:SCAR3)
Brazil · Delayed Price · Currency is BRL 20.48
-1.01 (-4.70%)
Sep 12, 2025, 5:07 PM GMT-3
BVMF:SCAR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 18.34 | 18.39 | 17.95 | 18.00 | 18.00 | -2.70% | 46,700 |
| Jul 31, 2025 | 18.19 | 18.50 | 17.87 | 18.50 | 18.50 | 1.65% | 50,200 |
| Jul 30, 2025 | 17.69 | 18.20 | 17.68 | 18.20 | 18.20 | 1.34% | 47,100 |
| Jul 29, 2025 | 17.91 | 18.46 | 17.70 | 17.96 | 17.96 | 0.34% | 135,300 |
| Jul 28, 2025 | 17.50 | 18.00 | 17.49 | 17.90 | 17.90 | 7.31% | 155,700 |
| Jul 25, 2025 | 16.48 | 16.68 | 16.48 | 16.68 | 16.68 | 1.52% | 600 |
| Jul 24, 2025 | 16.94 | 17.00 | 16.43 | 16.43 | 16.43 | -2.61% | 26,500 |
| Jul 23, 2025 | 16.97 | 16.97 | 16.85 | 16.87 | 16.87 | -0.94% | 8,600 |
| Jul 22, 2025 | 16.87 | 17.03 | 16.85 | 17.03 | 17.03 | 0.24% | 54,900 |
| Jul 21, 2025 | 16.81 | 16.99 | 16.50 | 16.99 | 16.99 | 1.07% | 10,200 |
| Jul 18, 2025 | 16.63 | 17.00 | 16.63 | 16.81 | 16.81 | -0.41% | 2,500 |
| Jul 17, 2025 | 16.80 | 17.00 | 16.70 | 16.88 | 16.88 | 1.81% | 20,300 |
| Jul 16, 2025 | 16.62 | 16.79 | 16.51 | 16.58 | 16.58 | 0.48% | 9,800 |
| Jul 15, 2025 | 16.49 | 16.60 | 16.37 | 16.50 | 16.50 | 0.61% | 72,700 |
| Jul 14, 2025 | 16.61 | 16.70 | 16.30 | 16.40 | 16.40 | -1.26% | 20,900 |
| Jul 11, 2025 | 16.61 | 16.85 | 16.61 | 16.61 | 16.61 | -1.54% | 9,600 |
| Jul 10, 2025 | 16.83 | 17.21 | 16.83 | 16.87 | 16.87 | -0.82% | 17,800 |
| Jul 9, 2025 | 16.90 | 17.01 | 16.85 | 17.01 | 17.01 | 0.41% | 7,400 |
| Jul 8, 2025 | 16.95 | 17.05 | 16.94 | 16.94 | 16.94 | 0.12% | 57,400 |
| Jul 7, 2025 | 17.03 | 17.09 | 16.85 | 16.92 | 16.92 | -1.28% | 50,900 |