São Carlos Empreendimentos e Participações S.A. (BVMF:SCAR3)
Brazil · Delayed Price · Currency is BRL 12.18
+0.13 (1.08%)
Aug 21, 2026, 2:26 PM GMT-3
BVMF:SCAR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12.00 | 12.18 | 12.00 | 12.18 | - | 1.08% | 2,100 |
| Aug 20, 2026 | 12.01 | 12.16 | 12.01 | 12.05 | 12.05 | 0.42% | 3,100 |
| Aug 19, 2026 | 12.16 | 12.44 | 11.92 | 12.00 | 12.00 | -3.07% | 19,000 |
| Aug 18, 2026 | 12.43 | 12.44 | 12.15 | 12.38 | 12.38 | -0.48% | 9,200 |
| Aug 17, 2026 | 12.21 | 12.44 | 12.13 | 12.44 | 12.44 | 1.63% | 12,200 |
| Aug 14, 2026 | 12.11 | 12.24 | 11.91 | 12.24 | 12.24 | 0.99% | 74,400 |
| Aug 13, 2026 | 12.50 | 12.85 | 12.12 | 12.12 | 12.12 | -4.57% | 120,100 |
| Aug 12, 2026 | 13.15 | 13.15 | 12.70 | 12.70 | 12.70 | -4.58% | 29,800 |
| Aug 11, 2026 | 13.38 | 13.38 | 13.09 | 13.31 | 13.31 | -0.52% | 3,200 |
| Aug 10, 2026 | 12.89 | 13.38 | 12.87 | 13.38 | 13.38 | 1.98% | 10,200 |
| Aug 7, 2026 | 13.04 | 13.24 | 12.95 | 13.12 | 13.12 | -0.46% | 10,200 |
| Aug 6, 2026 | 13.36 | 13.36 | 13.06 | 13.18 | 13.18 | -2.01% | 3,900 |
| Aug 5, 2026 | 13.30 | 13.50 | 13.13 | 13.45 | 13.45 | 3.07% | 7,100 |
| Aug 4, 2026 | 13.00 | 13.15 | 12.81 | 13.05 | 13.05 | 1.16% | 9,200 |
| Aug 3, 2026 | 13.32 | 13.33 | 12.90 | 12.90 | 12.90 | -3.23% | 4,300 |
| Jul 31, 2026 | 13.11 | 13.37 | 13.11 | 13.33 | 13.33 | 1.76% | 8,400 |
| Jul 30, 2026 | 13.27 | 13.42 | 13.00 | 13.10 | 13.10 | -2.75% | 7,100 |
| Jul 29, 2026 | 12.60 | 13.47 | 12.55 | 13.47 | 13.47 | 6.90% | 27,000 |
| Jul 28, 2026 | 12.32 | 12.67 | 12.23 | 12.60 | 12.60 | 2.36% | 10,600 |
| Jul 27, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.08% | 500 |
| Jul 24, 2026 | 12.09 | 12.38 | 12.02 | 12.32 | 12.32 | 1.99% | 4,800 |
| Jul 23, 2026 | 12.11 | 12.26 | 12.06 | 12.08 | 12.08 | -0.08% | 5,400 |
| Jul 22, 2026 | 12.55 | 12.55 | 12.09 | 12.09 | 12.09 | -0.90% | 12,200 |
| Jul 21, 2026 | 12.15 | 12.29 | 12.13 | 12.20 | 12.20 | 0.66% | 5,700 |
| Jul 20, 2026 | 12.53 | 12.67 | 12.12 | 12.12 | 12.12 | -5.02% | 25,500 |
| Jul 17, 2026 | 12.62 | 12.76 | 12.60 | 12.76 | 12.76 | 1.11% | 3,900 |
| Jul 16, 2026 | 12.76 | 12.94 | 12.62 | 12.62 | 12.62 | -2.09% | 16,200 |
| Jul 15, 2026 | 13.10 | 13.10 | 12.70 | 12.89 | 12.89 | -0.62% | 10,900 |
| Jul 14, 2026 | 12.99 | 13.00 | 12.87 | 12.97 | 12.97 | 1.81% | 4,800 |
| Jul 13, 2026 | 12.74 | 13.00 | 12.74 | 12.74 | 12.74 | -2.00% | 3,500 |
| Jul 10, 2026 | 12.84 | 13.19 | 12.82 | 13.00 | 13.00 | 1.25% | 4,500 |
| Jul 9, 2026 | 12.53 | 12.92 | 12.53 | 12.84 | 12.84 | 3.55% | 13,500 |
| Jul 8, 2026 | 12.75 | 13.53 | 12.40 | 12.40 | 12.40 | -1.59% | 28,700 |
| Jul 7, 2026 | 12.62 | 12.85 | 12.33 | 12.60 | 12.60 | 0.80% | 36,200 |
| Jul 6, 2026 | 12.48 | 12.58 | 12.28 | 12.50 | 12.50 | 0.16% | 17,300 |
| Jul 3, 2026 | 12.34 | 12.62 | 12.00 | 12.48 | 12.48 | 2.80% | 28,600 |
| Jul 2, 2026 | 12.36 | 12.36 | 12.10 | 12.14 | 12.14 | -1.70% | 6,500 |
| Jul 1, 2026 | 12.20 | 12.39 | 12.00 | 12.35 | 12.35 | -0.72% | 7,200 |
| Jun 30, 2026 | 12.61 | 12.62 | 12.13 | 12.44 | 12.44 | 0.81% | 72,700 |
| Jun 29, 2026 | 12.30 | 12.63 | 12.21 | 12.34 | 12.34 | -0.48% | 14,200 |
| Jun 26, 2026 | 12.32 | 12.77 | 12.07 | 12.40 | 12.40 | -1.43% | 24,600 |
| Jun 25, 2026 | 12.02 | 12.90 | 12.02 | 12.58 | 12.58 | 4.66% | 12,100 |
| Jun 24, 2026 | 11.94 | 12.22 | 11.94 | 12.02 | 12.02 | 1.09% | 5,000 |
| Jun 23, 2026 | 11.95 | 12.05 | 11.80 | 11.89 | 11.89 | -0.08% | 14,000 |
| Jun 22, 2026 | 12.10 | 12.40 | 11.90 | 11.90 | 11.90 | -1.41% | 14,000 |
| Jun 19, 2026 | 12.05 | 12.18 | 12.05 | 12.07 | 12.07 | 0.42% | 2,300 |
| Jun 18, 2026 | 11.92 | 12.14 | 11.92 | 12.02 | 12.02 | 0.42% | 8,900 |
| Jun 17, 2026 | 12.06 | 12.17 | 11.90 | 11.97 | 11.97 | -0.25% | 33,000 |
| Jun 16, 2026 | 12.16 | 12.16 | 11.99 | 12.00 | 12.00 | -0.17% | 12,500 |
| Jun 15, 2026 | 12.31 | 12.66 | 12.02 | 12.02 | 12.02 | -2.04% | 8,100 |