Scp Fundo De Investimento NPV (BVMF:SCPF11)
Brazil · Delayed Price · Currency is BRL 2.850
-0.130 (-4.36%)
At close: Apr 2, 2026
BVMF:SCPF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.92 | 3.07 | 2.85 | 2.85 | 2.85 | -4.36% | 404 |
| Apr 1, 2026 | 2.85 | 3.00 | 2.80 | 2.98 | 2.98 | 2.41% | 99 |
| Mar 31, 2026 | 2.85 | 3.01 | 2.85 | 2.91 | 2.91 | - | 350 |
| Mar 30, 2026 | 3.02 | 3.09 | 2.91 | 2.91 | 2.91 | -5.83% | 80 |
| Mar 27, 2026 | 3.09 | 3.09 | 3.05 | 3.09 | 3.09 | 1.31% | 316 |
| Mar 26, 2026 | 2.73 | 3.07 | 2.73 | 3.05 | 3.05 | 12.96% | 3,471 |
| Mar 25, 2026 | 2.93 | 3.03 | 2.66 | 2.70 | 2.70 | -9.70% | 1,466 |
| Mar 24, 2026 | 3.02 | 3.07 | 2.99 | 2.99 | 2.99 | -1.97% | 916 |
| Mar 23, 2026 | 3.04 | 3.06 | 3.01 | 3.05 | 3.05 | 0.33% | 151 |
| Mar 20, 2026 | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | 0.66% | 198 |
| Mar 19, 2026 | 3.01 | 3.06 | 3.01 | 3.02 | 3.02 | -1.63% | 154 |
| Mar 18, 2026 | 3.20 | 3.24 | 2.94 | 3.07 | 3.07 | -2.85% | 675 |
| Mar 17, 2026 | 3.16 | 3.24 | 3.16 | 3.16 | 3.16 | 1.28% | 612 |
| Mar 16, 2026 | 2.99 | 3.15 | 2.94 | 3.12 | 3.12 | 5.41% | 205 |
| Mar 13, 2026 | 3.06 | 3.24 | 2.96 | 2.96 | 2.96 | -0.34% | 954 |
| Mar 12, 2026 | 2.99 | 3.02 | 2.93 | 2.97 | 2.97 | 0.34% | 693 |
| Mar 11, 2026 | 3.02 | 3.24 | 2.96 | 2.96 | 2.96 | -4.21% | 202 |
| Mar 10, 2026 | 3.03 | 3.10 | 2.97 | 3.09 | 3.09 | -0.32% | 129 |
| Mar 9, 2026 | 2.99 | 3.10 | 2.96 | 3.10 | 3.10 | 3.33% | 2,849 |
| Mar 6, 2026 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | 1.35% | 85 |
| Mar 5, 2026 | 2.93 | 3.03 | 2.93 | 2.96 | 2.96 | 2.07% | 103 |
| Mar 4, 2026 | 2.96 | 3.04 | 2.90 | 2.90 | 2.90 | -4.29% | 192 |
| Mar 3, 2026 | 3.08 | 3.08 | 2.96 | 3.03 | 3.03 | -0.33% | 126 |
| Mar 2, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | -0.33% | 194 |
| Feb 27, 2026 | 3.03 | 3.05 | 3.00 | 3.05 | 3.05 | 1.67% | 213 |
| Feb 26, 2026 | 3.06 | 3.06 | 2.99 | 3.00 | 3.00 | -4.15% | 392 |
| Feb 25, 2026 | 2.92 | 3.14 | 2.92 | 3.13 | 3.13 | 5.39% | 693 |
| Feb 24, 2026 | 2.94 | 3.16 | 2.94 | 2.97 | 2.97 | -1.00% | 1,343 |
| Feb 23, 2026 | 2.97 | 3.16 | 2.91 | 3.00 | 3.00 | 2.04% | 520 |
| Feb 20, 2026 | 2.99 | 3.09 | 2.94 | 2.94 | 2.94 | -3.92% | 245 |
| Feb 19, 2026 | 3.14 | 3.17 | 3.06 | 3.06 | 3.06 | -2.86% | 1,505 |
| Feb 18, 2026 | 2.99 | 3.22 | 2.91 | 3.15 | 3.15 | 2.94% | 130 |
| Feb 13, 2026 | 3.08 | 3.18 | 2.97 | 3.06 | 3.06 | 0.66% | 836 |
| Feb 12, 2026 | 3.07 | 3.08 | 3.03 | 3.04 | 3.04 | -1.30% | 552 |
| Feb 11, 2026 | 3.07 | 3.20 | 3.01 | 3.08 | 3.08 | 2.33% | 2,928 |
| Feb 10, 2026 | 2.99 | 3.20 | 2.99 | 3.01 | 3.01 | 0.33% | 1,094 |
| Feb 9, 2026 | 3.07 | 3.13 | 2.97 | 3.00 | 3.00 | -0.66% | 568 |
| Feb 6, 2026 | 3.25 | 3.25 | 3.02 | 3.02 | 3.02 | -5.92% | 163 |
| Feb 5, 2026 | 3.01 | 3.24 | 2.97 | 3.21 | 3.21 | 6.64% | 5,603 |
| Feb 4, 2026 | 3.39 | 3.39 | 3.00 | 3.01 | 3.01 | 3.44% | 400 |
| Feb 3, 2026 | 2.81 | 3.55 | 2.71 | 2.91 | 2.91 | 1.39% | 3,623 |
| Feb 2, 2026 | 2.75 | 2.95 | 2.75 | 2.87 | 2.87 | 2.87% | 4,054 |
| Jan 30, 2026 | 2.71 | 2.80 | 2.69 | 2.79 | 2.79 | 4.89% | 299 |
| Jan 29, 2026 | 2.74 | 2.74 | 2.66 | 2.66 | 2.66 | -1.48% | 125 |
| Jan 28, 2026 | 2.73 | 2.82 | 2.69 | 2.70 | 2.70 | -1.82% | 549 |
| Jan 27, 2026 | 2.77 | 2.80 | 2.70 | 2.75 | 2.75 | 0.36% | 1,575 |
| Jan 26, 2026 | 2.84 | 2.87 | 2.74 | 2.74 | 2.74 | -2.49% | 1,274 |
| Jan 23, 2026 | 2.94 | 2.98 | 2.80 | 2.81 | 2.81 | -6.33% | 1,322 |
| Jan 22, 2026 | 2.79 | 3.08 | 2.79 | 3.00 | 3.00 | 7.91% | 767 |
| Jan 21, 2026 | 2.83 | 2.96 | 2.70 | 2.78 | 2.78 | -0.71% | 2,789 |