São Carlos Empreendimentos e Participações S.A. (BVMF:SCAR3)
Brazil · Delayed Price · Currency is BRL 20.15
-0.08 (-0.40%)
Nov 6, 2025, 3:09 PM GMT-3
BVMF:SCAR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 20.64 | 20.67 | 20.00 | 20.23 | 20.23 | -2.27% | 102,100 |
| Nov 4, 2025 | 21.21 | 21.21 | 20.57 | 20.70 | 20.70 | -1.10% | 36,300 |
| Nov 3, 2025 | 20.75 | 20.94 | 20.52 | 20.93 | 20.93 | - | 19,900 |
| Oct 31, 2025 | 20.67 | 21.20 | 20.21 | 20.93 | 20.93 | 2.60% | 71,600 |
| Oct 30, 2025 | 20.14 | 20.47 | 20.06 | 20.40 | 20.40 | 1.95% | 69,000 |
| Oct 29, 2025 | 20.22 | 20.30 | 20.01 | 20.01 | 20.01 | 0.20% | 7,600 |
| Oct 28, 2025 | 20.43 | 20.43 | 19.95 | 19.97 | 19.97 | -2.59% | 136,900 |
| Oct 27, 2025 | 20.53 | 20.64 | 20.39 | 20.50 | 20.50 | -0.10% | 27,800 |
| Oct 24, 2025 | 20.69 | 20.75 | 20.46 | 20.52 | 20.52 | 0.10% | 14,000 |
| Oct 23, 2025 | 21.05 | 21.14 | 20.50 | 20.50 | 20.50 | -2.57% | 60,800 |
| Oct 22, 2025 | 21.19 | 21.30 | 20.60 | 21.04 | 21.04 | -0.66% | 52,900 |
| Oct 21, 2025 | 20.92 | 21.18 | 20.83 | 21.18 | 21.18 | 1.15% | 18,000 |
| Oct 20, 2025 | 21.10 | 21.10 | 20.72 | 20.94 | 20.94 | 0.19% | 9,200 |
| Oct 17, 2025 | 20.64 | 20.97 | 20.43 | 20.90 | 20.90 | 0.14% | 37,200 |
| Oct 16, 2025 | 20.59 | 20.90 | 20.53 | 20.87 | 20.87 | - | 20,200 |
| Oct 15, 2025 | 20.69 | 20.96 | 20.54 | 20.87 | 20.87 | 0.82% | 7,000 |
| Oct 14, 2025 | 20.31 | 20.70 | 20.30 | 20.70 | 20.70 | 1.47% | 1,600 |
| Oct 13, 2025 | 20.89 | 21.24 | 20.36 | 20.40 | 20.40 | -2.39% | 59,700 |
| 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 |