São Carlos Empreendimentos e Participações S.A. (BVMF:SCAR3)
Brazil
· Delayed Price · Currency is BRL 14.16
-0.54 (-3.67%)
At close: Dec 5, 2025
BVMF:SCAR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.60 | 14.63 | 14.13 | 14.16 | 14.16 | -3.67% | 418,900 |
| Dec 4, 2025 | 15.62 | 15.96 | 14.62 | 14.70 | 14.70 | -5.71% | 468,400 |
| Dec 3, 2025 | 19.38 | 19.38 | 14.82 | 15.59 | 15.59 | -43.31% | 1,297,400 |
| Dec 2, 2025 | 27.59 | 28.00 | 26.97 | 27.50 | 20.43 | 0.62% | 1,230,700 |
| Dec 1, 2025 | 28.00 | 28.49 | 27.33 | 27.33 | 20.31 | -1.26% | 1,374,700 |
| Nov 28, 2025 | 27.00 | 29.00 | 26.83 | 27.68 | 20.57 | 11.39% | 1,371,700 |
| Nov 27, 2025 | 24.49 | 24.97 | 24.16 | 24.85 | 18.46 | 1.47% | 163,300 |
| Nov 26, 2025 | 24.43 | 24.79 | 24.00 | 24.49 | 18.20 | 1.91% | 231,200 |
| Nov 25, 2025 | 23.47 | 24.66 | 22.80 | 24.03 | 17.85 | 4.30% | 184,800 |
| Nov 24, 2025 | 22.50 | 23.16 | 22.50 | 23.04 | 17.12 | 2.40% | 139,000 |
| Nov 21, 2025 | 23.53 | 23.53 | 22.50 | 22.50 | 16.72 | -5.58% | 46,000 |
| Nov 19, 2025 | 23.49 | 23.93 | 23.46 | 23.83 | 17.71 | 1.40% | 47,100 |
| Nov 18, 2025 | 22.90 | 23.50 | 22.90 | 23.50 | 17.46 | 0.09% | 74,500 |
| Nov 17, 2025 | 23.14 | 23.50 | 23.04 | 23.48 | 17.45 | -0.38% | 51,500 |
| Nov 14, 2025 | 22.98 | 23.60 | 22.40 | 23.57 | 17.51 | 2.57% | 52,300 |
| Nov 13, 2025 | 22.88 | 24.00 | 21.30 | 22.98 | 17.07 | 1.46% | 202,900 |
| Nov 12, 2025 | 22.11 | 22.65 | 21.57 | 22.65 | 16.83 | 5.40% | 298,100 |
| Nov 11, 2025 | 20.79 | 21.96 | 20.79 | 21.49 | 15.97 | 4.83% | 81,200 |
| Nov 10, 2025 | 20.33 | 20.99 | 20.32 | 20.50 | 15.23 | 0.05% | 58,600 |
| Nov 7, 2025 | 20.31 | 20.85 | 20.07 | 20.49 | 15.22 | 0.69% | 51,000 |
| Nov 6, 2025 | 20.23 | 20.37 | 20.13 | 20.35 | 15.12 | 0.59% | 10,100 |
| Nov 5, 2025 | 20.64 | 20.67 | 20.00 | 20.23 | 15.03 | -2.27% | 102,100 |
| Nov 4, 2025 | 21.21 | 21.21 | 20.57 | 20.70 | 15.38 | -1.10% | 36,300 |
| Nov 3, 2025 | 20.75 | 20.94 | 20.52 | 20.93 | 15.55 | - | 19,900 |
| Oct 31, 2025 | 20.67 | 21.20 | 20.21 | 20.93 | 15.55 | 2.60% | 71,600 |
| Oct 30, 2025 | 20.14 | 20.47 | 20.06 | 20.40 | 15.16 | 1.95% | 50,900 |
| Oct 29, 2025 | 20.22 | 20.30 | 20.01 | 20.01 | 14.87 | 0.20% | 7,600 |
| Oct 28, 2025 | 20.43 | 20.43 | 19.95 | 19.97 | 14.84 | -2.59% | 136,100 |
| Oct 27, 2025 | 20.53 | 20.64 | 20.39 | 20.50 | 15.23 | -0.10% | 27,300 |
| Oct 24, 2025 | 20.69 | 20.75 | 20.46 | 20.52 | 15.25 | 0.10% | 13,900 |
| Oct 23, 2025 | 21.05 | 21.14 | 20.50 | 20.50 | 15.23 | -2.57% | 60,800 |
| Oct 22, 2025 | 21.19 | 21.30 | 20.60 | 21.04 | 15.63 | -0.66% | 52,900 |
| Oct 21, 2025 | 20.92 | 21.18 | 20.83 | 21.18 | 15.74 | 1.15% | 18,000 |
| Oct 20, 2025 | 21.10 | 21.10 | 20.72 | 20.94 | 15.56 | 0.19% | 9,200 |
| Oct 17, 2025 | 20.64 | 20.97 | 20.43 | 20.90 | 15.53 | 0.14% | 37,200 |
| Oct 16, 2025 | 20.59 | 20.90 | 20.53 | 20.87 | 15.51 | - | 12,500 |
| Oct 15, 2025 | 20.69 | 20.96 | 20.54 | 20.87 | 15.51 | 0.82% | 6,700 |
| Oct 14, 2025 | 20.31 | 20.70 | 20.30 | 20.70 | 15.38 | 1.47% | 1,500 |
| Oct 13, 2025 | 20.89 | 21.24 | 20.36 | 20.40 | 15.16 | -2.39% | 58,800 |
| Oct 10, 2025 | 20.94 | 20.94 | 20.56 | 20.90 | 15.53 | 0.97% | 3,600 |
| Oct 9, 2025 | 20.70 | 21.24 | 20.49 | 20.70 | 15.38 | 0.24% | 184,900 |
| Oct 8, 2025 | 20.97 | 21.10 | 20.62 | 20.65 | 15.34 | -0.96% | 23,300 |
| Oct 7, 2025 | 21.39 | 21.42 | 20.85 | 20.85 | 15.49 | -1.47% | 14,500 |
| Oct 6, 2025 | 21.40 | 21.40 | 20.96 | 21.16 | 15.72 | -1.54% | 50,900 |
| Oct 3, 2025 | 21.49 | 22.03 | 21.42 | 21.49 | 15.97 | 0.47% | 93,500 |
| Oct 2, 2025 | 21.38 | 21.53 | 21.05 | 21.39 | 15.89 | 2.84% | 105,600 |
| Oct 1, 2025 | 21.40 | 21.40 | 20.62 | 20.80 | 15.45 | -1.56% | 51,800 |
| Sep 30, 2025 | 22.00 | 22.00 | 21.13 | 21.13 | 15.70 | -3.25% | 98,300 |
| Sep 29, 2025 | 21.49 | 22.22 | 21.49 | 21.84 | 16.23 | 1.77% | 28,000 |
| Sep 26, 2025 | 21.79 | 21.80 | 21.22 | 21.46 | 15.94 | -0.97% | 28,500 |