Scp Fundo De Investimento NPV (BVMF:SCPF11)
Brazil · Delayed Price · Currency is BRL 2.740
-0.030 (-1.08%)
At close: Dec 5, 2025
BVMF:SCPF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.76 | 2.78 | 2.60 | 2.74 | 2.74 | -1.08% | 403 |
| Dec 4, 2025 | 2.77 | 2.77 | 2.69 | 2.77 | 2.77 | - | 591 |
| Dec 3, 2025 | 2.66 | 2.77 | 2.52 | 2.77 | 2.77 | 5.32% | 397 |
| Dec 2, 2025 | 2.72 | 2.72 | 2.62 | 2.63 | 2.63 | 5.20% | 48 |
| Dec 1, 2025 | 2.66 | 2.75 | 2.27 | 2.50 | 2.50 | -4.94% | 574 |
| Nov 28, 2025 | 2.55 | 2.64 | 2.51 | 2.63 | 2.63 | 4.78% | 75 |
| Nov 27, 2025 | 2.67 | 2.67 | 2.50 | 2.51 | 2.51 | -4.20% | 41 |
| Nov 26, 2025 | 2.67 | 2.67 | 2.62 | 2.62 | 2.62 | -1.87% | 37 |
| Nov 25, 2025 | 2.69 | 2.69 | 2.53 | 2.67 | 2.67 | -1.84% | 344 |
| Nov 24, 2025 | 2.50 | 2.72 | 2.50 | 2.72 | 2.72 | 8.37% | 206 |
| Nov 21, 2025 | 2.58 | 2.68 | 2.51 | 2.51 | 2.51 | -4.92% | 792 |
| Nov 19, 2025 | 2.65 | 2.69 | 2.64 | 2.64 | 2.64 | -0.38% | 176 |
| Nov 18, 2025 | 2.67 | 2.67 | 2.60 | 2.65 | 2.65 | -1.49% | 82 |
| Nov 17, 2025 | 2.66 | 2.74 | 2.66 | 2.69 | 2.69 | 1.13% | 215 |
| Nov 14, 2025 | 2.64 | 2.74 | 2.64 | 2.66 | 2.66 | -0.37% | 226 |
| Nov 13, 2025 | 2.70 | 2.72 | 2.66 | 2.67 | 2.67 | -1.11% | 190 |
| Nov 12, 2025 | 2.70 | 2.70 | 2.61 | 2.70 | 2.70 | 0.75% | 76 |
| Nov 11, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 1.90% | 199 |
| Nov 10, 2025 | 2.70 | 2.73 | 2.61 | 2.63 | 2.63 | -1.50% | 554 |
| Nov 7, 2025 | 2.68 | 2.74 | 2.63 | 2.67 | 2.67 | -2.55% | 309 |
| Nov 6, 2025 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | - | 155 |
| Nov 5, 2025 | 2.69 | 2.74 | 2.66 | 2.74 | 2.74 | 3.01% | 155 |
| Nov 4, 2025 | 2.68 | 2.81 | 2.65 | 2.66 | 2.66 | - | 187 |
| Nov 3, 2025 | 2.72 | 2.84 | 2.65 | 2.66 | 2.66 | -1.12% | 331 |
| Oct 31, 2025 | 2.69 | 2.69 | 2.66 | 2.69 | 2.69 | -0.37% | 306 |
| Oct 30, 2025 | 2.70 | 2.70 | 2.69 | 2.70 | 2.70 | - | 251 |
| Oct 29, 2025 | 2.74 | 2.79 | 2.68 | 2.70 | 2.70 | -1.46% | 693 |
| Oct 28, 2025 | 2.74 | 2.85 | 2.74 | 2.74 | 2.74 | -2.14% | 138 |
| Oct 27, 2025 | 2.67 | 2.81 | 2.66 | 2.80 | 2.80 | 2.56% | 246 |
| Oct 24, 2025 | 2.73 | 2.75 | 2.66 | 2.73 | 2.73 | 1.11% | 150 |
| Oct 23, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 0.75% | 314 |
| Oct 22, 2025 | 2.66 | 2.70 | 2.66 | 2.68 | 2.68 | 0.75% | 436 |
| Oct 21, 2025 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | 0.38% | 155 |
| Oct 20, 2025 | 2.61 | 2.65 | 2.52 | 2.65 | 2.65 | 1.53% | 1,838 |
| Oct 17, 2025 | 2.62 | 2.64 | 2.61 | 2.61 | 2.61 | -1.14% | 220 |
| Oct 16, 2025 | 2.67 | 2.67 | 2.61 | 2.64 | 2.64 | -1.12% | 409 |
| Oct 15, 2025 | 2.58 | 2.67 | 2.58 | 2.67 | 2.67 | 1.91% | 251 |
| Oct 14, 2025 | 2.62 | 2.67 | 2.58 | 2.62 | 2.62 | 1.16% | 213 |
| Oct 13, 2025 | 2.59 | 2.65 | 2.53 | 2.59 | 2.59 | - | 484 |
| Oct 10, 2025 | 2.59 | 2.68 | 2.55 | 2.59 | 2.59 | -2.26% | 1,975 |
| Oct 9, 2025 | 2.60 | 2.71 | 2.60 | 2.65 | 2.65 | -1.85% | 324 |
| Oct 8, 2025 | 2.57 | 2.74 | 2.57 | 2.70 | 2.70 | 4.25% | 1,544 |
| Oct 7, 2025 | 2.70 | 2.70 | 2.59 | 2.59 | 2.59 | 0.78% | 148 |
| Oct 6, 2025 | 2.72 | 2.79 | 2.55 | 2.57 | 2.57 | -7.55% | 1,818 |
| Oct 3, 2025 | 2.62 | 2.78 | 2.62 | 2.78 | 2.78 | 6.51% | 184 |
| Oct 2, 2025 | 2.59 | 2.67 | 2.59 | 2.61 | 2.61 | 0.77% | 281 |
| Oct 1, 2025 | 2.68 | 2.80 | 2.56 | 2.59 | 2.59 | -3.36% | 1,846 |
| Sep 30, 2025 | 2.78 | 2.82 | 2.68 | 2.68 | 2.68 | -3.60% | 705 |
| Sep 29, 2025 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -0.36% | 138 |
| Sep 26, 2025 | 2.75 | 2.79 | 2.72 | 2.79 | 2.79 | 2.57% | 395 |