Sao Carlos Empreendimentos e Participacoes SA SCAR3
BMFBOVESPA · Brazil · Finance
BRL 12.55+0.13 (+1.05%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 12.55 | +1.05% | BRL 12.22 | BRL 12.55 | BRL 12.22 | 7.70K |
| 2026-09-30 | BRL 12.42 | +1.39% | BRL 12.45 | BRL 12.60 | BRL 12.42 | 28.20K |
| 2026-09-29 | BRL 12.25 | -0.81% | BRL 12.24 | BRL 12.42 | BRL 12.24 | 2.00K |
| 2026-09-28 | BRL 12.35 | 0.00% | BRL 12.34 | BRL 12.42 | BRL 12.22 |
| 2.90K |
| 2026-09-25 | BRL 12.35 | +0.16% | BRL 12.32 | BRL 12.35 | BRL 12.23 | 8.50K |
| 2026-09-24 | BRL 12.33 | -1.28% | BRL 12.60 | BRL 12.60 | BRL 12.20 | 19.00K |
| 2026-09-23 | BRL 12.49 | +1.54% | BRL 12.30 | BRL 12.60 | BRL 12.30 | 5.30K |
| 2026-09-22 | BRL 12.30 | -1.28% | BRL 12.34 | BRL 12.45 | BRL 12.30 | 14.20K |
| 2026-09-21 | BRL 12.46 | -0.72% | BRL 12.58 | BRL 12.71 | BRL 12.46 | 17.40K |
| 2026-09-18 | BRL 12.55 | -1.18% | BRL 12.70 | BRL 12.70 | BRL 12.55 | 5.40K |
| 2026-09-17 | BRL 12.70 | 0.00% | BRL 12.69 | BRL 12.70 | BRL 12.60 | 17.30K |
| 2026-09-16 | BRL 12.70 | -0.24% | BRL 12.73 | BRL 12.79 | BRL 12.66 | 8.30K |
| 2026-09-15 | BRL 12.73 | +0.55% | BRL 12.79 | BRL 12.82 | BRL 12.66 | 8.10K |
| 2026-09-14 | BRL 12.66 | -1.86% | BRL 12.73 | BRL 12.94 | BRL 12.51 | 25.10K |
| 2026-09-11 | BRL 12.90 | -0.23% | BRL 12.84 | BRL 12.93 | BRL 12.81 | 18.20K |
| 2026-09-10 | BRL 12.93 | +0.23% | BRL 12.90 | BRL 12.96 | BRL 12.75 | 2.30K |
| 2026-09-09 | BRL 12.90 | -0.77% | BRL 12.97 | BRL 13.00 | BRL 12.80 | 11.50K |
| 2026-09-08 | BRL 13.00 | +1.56% | BRL 12.99 | BRL 13.00 | BRL 12.81 | 14.00K |
| 2026-09-04 | BRL 12.80 | 0.00% | BRL 12.80 | BRL 12.94 | BRL 12.78 | 4.90K |
| 2026-09-03 | BRL 12.80 | -2.29% | BRL 13.10 | BRL 13.10 | BRL 12.80 | 17.80K |
| 2026-09-02 | BRL 13.10 | +1.55% | BRL 12.98 | BRL 13.10 | BRL 12.91 | 22.10K |
| 2026-09-01 | BRL 12.90 | -1.53% | BRL 12.88 | BRL 13.15 | BRL 12.64 | 37.90K |
| 2026-08-31 | BRL 13.10 | +4.22% | BRL 12.57 | BRL 13.10 | BRL 12.30 | 49.80K |
| 2026-08-28 | BRL 12.57 | 0.00% | BRL 12.63 | BRL 12.63 | BRL 12.37 | 6.00K |
| 2026-08-27 | BRL 12.57 | +0.08% | BRL 12.50 | BRL 12.57 | BRL 12.49 | 4.70K |
| 2026-08-26 | BRL 12.56 | -1.02% | BRL 12.44 | BRL 12.67 | BRL 12.44 | 6.20K |
| 2026-08-25 | BRL 12.69 | +2.67% | BRL 12.45 | BRL 12.84 | BRL 12.44 | 8.00K |
| 2026-08-24 | BRL 12.36 | -0.48% | BRL 12.42 | BRL 12.42 | BRL 12.27 | 3.20K |
| 2026-08-21 | BRL 12.42 | +3.07% | BRL 12.00 | BRL 12.42 | BRL 12.00 | 3.90K |
| 2026-08-20 | BRL 12.05 | +0.42% | BRL 12.01 | BRL 12.16 | BRL 12.01 | 3.10K |
| 2026-08-19 | BRL 12.00 | -3.07% | BRL 12.16 | BRL 12.44 | BRL 11.92 | 19.00K |
| 2026-08-18 | BRL 12.38 | -0.48% | BRL 12.43 | BRL 12.44 | BRL 12.15 | 9.20K |
| 2026-08-17 | BRL 12.44 | +1.63% | BRL 12.21 | BRL 12.44 | BRL 12.13 | 12.20K |
| 2026-08-14 | BRL 12.24 | +0.99% | BRL 12.11 | BRL 12.24 | BRL 11.91 | 74.40K |
| 2026-08-13 | BRL 12.12 | -4.57% | BRL 12.50 | BRL 12.85 | BRL 12.12 | 120.10K |
| 2026-08-12 | BRL 12.70 | -4.58% | BRL 13.15 | BRL 13.15 | BRL 12.70 | 34.10K |
| 2026-08-11 | BRL 13.31 | -0.52% | BRL 13.38 | BRL 13.38 | BRL 13.09 | 3.20K |
| 2026-08-10 | BRL 13.38 | +1.98% | BRL 12.89 | BRL 13.38 | BRL 12.87 | 10.20K |
| 2026-08-07 | BRL 13.12 | -0.46% | BRL 13.04 | BRL 13.24 | BRL 12.95 | 10.20K |
| 2026-08-06 | BRL 13.18 | -2.01% | BRL 13.36 | BRL 13.36 | BRL 13.06 | 3.90K |
| 2026-08-05 | BRL 13.45 | +3.07% | BRL 13.30 | BRL 13.50 | BRL 13.13 | 7.10K |
| 2026-08-04 | BRL 13.05 | +1.16% | BRL 13.00 | BRL 13.15 | BRL 12.81 | 9.20K |
| 2026-08-03 | BRL 12.90 | -3.23% | BRL 13.32 | BRL 13.33 | BRL 12.90 | 4.50K |
| 2026-07-31 | BRL 13.33 | +1.76% | BRL 13.11 | BRL 13.37 | BRL 13.11 | 8.50K |
| 2026-07-30 | BRL 13.10 | -2.75% | BRL 13.27 | BRL 13.42 | BRL 13.00 | 7.10K |
| 2026-07-29 | BRL 13.47 | +6.90% | BRL 12.60 | BRL 13.47 | BRL 12.55 | 27.50K |
| 2026-07-28 | BRL 12.60 | +2.36% | BRL 12.32 | BRL 12.67 | BRL 12.23 | 10.60K |
| 2026-07-27 | BRL 12.31 | -0.08% | BRL 12.31 | BRL 12.31 | BRL 12.31 | 900 |
| 2026-07-24 | BRL 12.32 | +1.99% | BRL 12.09 | BRL 12.38 | BRL 12.02 | 4.80K |
| 2026-07-23 | BRL 12.08 | -0.08% | BRL 12.11 | BRL 12.26 | BRL 12.06 | 5.40K |
| 2026-07-22 | BRL 12.09 | -0.90% | BRL 12.55 | BRL 12.55 | BRL 12.09 | 12.70K |
| 2026-07-21 | BRL 12.20 | +0.66% | BRL 12.15 | BRL 12.29 | BRL 12.13 | 5.70K |
| 2026-07-20 | BRL 12.12 | -5.02% | BRL 12.53 | BRL 12.67 | BRL 12.12 | 25.70K |
| 2026-07-17 | BRL 12.76 | +1.11% | BRL 12.62 | BRL 12.76 | BRL 12.60 | 3.90K |
| 2026-07-16 | BRL 12.62 | -2.09% | BRL 12.76 | BRL 12.94 | BRL 12.62 | 16.50K |
| 2026-07-15 | BRL 12.89 | -0.62% | BRL 13.10 | BRL 13.10 | BRL 12.70 | 12.90K |
| 2026-07-14 | BRL 12.97 | +1.81% | BRL 12.99 | BRL 13.00 | BRL 12.87 | 4.80K |
| 2026-07-13 | BRL 12.74 | -2.00% | BRL 12.74 | BRL 13.00 | BRL 12.74 | 3.50K |
| 2026-07-10 | BRL 13.00 | +1.25% | BRL 12.84 | BRL 13.19 | BRL 12.82 | 4.50K |
| 2026-07-09 | BRL 12.84 | +3.55% | BRL 12.53 | BRL 12.92 | BRL 12.53 | 13.50K |
| 2026-07-08 | BRL 12.40 | -1.59% | BRL 12.75 | BRL 13.53 | BRL 12.40 | 28.80K |
| 2026-07-07 | BRL 12.60 | +0.80% | BRL 12.62 | BRL 12.85 | BRL 12.33 | 36.20K |
| 2026-07-06 | BRL 12.50 | +0.16% | BRL 12.48 | BRL 12.58 | BRL 12.28 | 17.30K |
| 2026-07-03 | BRL 12.48 | +2.80% | BRL 12.34 | BRL 12.62 | BRL 12.00 | 28.60K |
| 2026-07-02 | BRL 12.14 | -1.70% | BRL 12.36 | BRL 12.36 | BRL 12.10 | 6.50K |
| 2026-07-01 | BRL 12.35 | -0.72% | BRL 12.20 | BRL 12.39 | BRL 12.00 | 7.20K |
| 2026-06-30 | BRL 12.44 | +0.81% | BRL 12.61 | BRL 12.62 | BRL 12.13 | 73.20K |
| 2026-06-29 | BRL 12.34 | -0.48% | BRL 12.30 | BRL 12.63 | BRL 12.21 | 14.30K |
| 2026-06-26 | BRL 12.40 | -1.43% | BRL 12.32 | BRL 12.77 | BRL 12.07 | 25.20K |
| 2026-06-25 | BRL 12.58 | +4.66% | BRL 12.17 | BRL 12.90 | BRL 12.17 | 12.10K |
| 2026-06-24 | BRL 12.02 | +1.09% | BRL 11.94 | BRL 12.22 | BRL 11.94 | 5.20K |
| 2026-06-23 | BRL 11.89 | -0.08% | BRL 11.95 | BRL 12.05 | BRL 11.80 | 15.20K |
| 2026-06-22 | BRL 11.90 | -1.41% | BRL 12.10 | BRL 12.40 | BRL 11.90 | 18.10K |
| 2026-06-19 | BRL 12.07 | +0.42% | BRL 12.05 | BRL 12.18 | BRL 12.05 | 2.30K |
| 2026-06-18 | BRL 12.02 | +0.42% | BRL 11.92 | BRL 12.14 | BRL 11.92 | 8.90K |
| 2026-06-17 | BRL 11.97 | -0.25% | BRL 12.06 | BRL 12.17 | BRL 11.90 | 34.80K |
| 2026-06-16 | BRL 12.00 | -0.17% | BRL 12.16 | BRL 12.16 | BRL 11.99 | 20.20K |
| 2026-06-15 | BRL 12.02 | -2.04% | BRL 12.31 | BRL 12.66 | BRL 12.02 | 8.10K |
| 2026-06-12 | BRL 12.27 | +1.07% | BRL 12.50 | BRL 12.50 | BRL 12.26 | 3.90K |
| 2026-06-11 | BRL 12.14 | +0.08% | BRL 12.13 | BRL 12.18 | BRL 12.07 | 8.10K |
| 2026-06-10 | BRL 12.13 | -0.57% | BRL 12.20 | BRL 12.33 | BRL 12.11 | 12.40K |
| 2026-06-09 | BRL 12.20 | -0.33% | BRL 12.35 | BRL 12.36 | BRL 12.19 | 8.60K |
| 2026-06-08 | BRL 12.24 | -3.39% | BRL 12.67 | BRL 12.68 | BRL 12.05 | 90.30K |
| 2026-06-05 | BRL 12.67 | -1.40% | BRL 12.85 | BRL 13.10 | BRL 12.66 | 10.80K |
| 2026-06-03 | BRL 12.85 | -0.54% | BRL 12.92 | BRL 12.94 | BRL 12.79 | 19.30K |
| 2026-06-02 | BRL 12.92 | -1.00% | BRL 13.05 | BRL 13.25 | BRL 12.92 | 15.00K |
| 2026-06-01 | BRL 13.05 | -4.04% | BRL 13.59 | BRL 13.59 | BRL 13.00 | 35.80K |
| 2026-05-29 | BRL 13.60 | +3.42% | BRL 13.29 | BRL 13.60 | BRL 13.00 | 96.50K |
| 2026-05-28 | BRL 13.15 | -0.38% | BRL 13.18 | BRL 13.32 | BRL 13.15 | 50.10K |
| 2026-05-27 | BRL 13.20 | -0.75% | BRL 13.20 | BRL 13.41 | BRL 13.20 | 11.50K |