Skip to main content
São Carlos Empreendimentos e Participações S.A. (BVMF:SCAR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.16
-0.54 (-3.67%)
At close: Dec 5, 2025

BVMF:SCAR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.6014.6314.1614.25--3.06%239,300
Dec 4, 202515.6215.9614.6214.7014.70-5.71%468,400
Dec 3, 202519.3819.3814.8215.5915.59-43.31%1,297,400
Dec 2, 202527.5928.0026.9727.5020.430.62%1,230,700
Dec 1, 202528.0028.4927.3327.3320.31-1.26%1,374,700
Nov 28, 202527.0029.0026.8327.6820.5711.39%1,371,700
Nov 27, 202524.4924.9724.1624.8518.461.47%163,300
Nov 26, 202524.4324.7924.0024.4918.201.91%231,200
Nov 25, 202523.4724.6622.8024.0317.854.30%184,800
Nov 24, 202522.5023.1622.5023.0417.122.40%139,000
Nov 21, 202523.5323.5322.5022.5016.72-5.58%46,000
Nov 19, 202523.4923.9323.4623.8317.711.40%47,100
Nov 18, 202522.9023.5022.9023.5017.460.09%74,500
Nov 17, 202523.1423.5023.0423.4817.45-0.38%51,500
Nov 14, 202522.9823.6022.4023.5717.512.57%52,300
Nov 13, 202522.8824.0021.3022.9817.071.46%202,900
Nov 12, 202522.1122.6521.5722.6516.835.40%298,100
Nov 11, 202520.7921.9620.7921.4915.974.83%81,200
Nov 10, 202520.3320.9920.3220.5015.230.05%58,600
Nov 7, 202520.3120.8520.0720.4915.220.69%51,000
Nov 6, 202520.2320.3720.1320.3515.120.59%10,100
Nov 5, 202520.6420.6720.0020.2315.03-2.27%102,100
Nov 4, 202521.2121.2120.5720.7015.38-1.10%36,300
Nov 3, 202520.7520.9420.5220.9315.55-19,900
Oct 31, 202520.6721.2020.2120.9315.552.60%71,600
Oct 30, 202520.1420.4720.0620.4015.161.95%50,900
Oct 29, 202520.2220.3020.0120.0114.870.20%7,600
Oct 28, 202520.4320.4319.9519.9714.84-2.59%136,100
Oct 27, 202520.5320.6420.3920.5015.23-0.10%27,300
Oct 24, 202520.6920.7520.4620.5215.250.10%13,900
Oct 23, 202521.0521.1420.5020.5015.23-2.57%60,800
Oct 22, 202521.1921.3020.6021.0415.63-0.66%52,900
Oct 21, 202520.9221.1820.8321.1815.741.15%18,000
Oct 20, 202521.1021.1020.7220.9415.560.19%9,200
Oct 17, 202520.6420.9720.4320.9015.530.14%37,200
Oct 16, 202520.5920.9020.5320.8715.51-12,500
Oct 15, 202520.6920.9620.5420.8715.510.82%6,700
Oct 14, 202520.3120.7020.3020.7015.381.47%1,500
Oct 13, 202520.8921.2420.3620.4015.16-2.39%58,800
Oct 10, 202520.9420.9420.5620.9015.530.97%3,600
Oct 9, 202520.7021.2420.4920.7015.380.24%184,900
Oct 8, 202520.9721.1020.6220.6515.34-0.96%23,300
Oct 7, 202521.3921.4220.8520.8515.49-1.47%14,500
Oct 6, 202521.4021.4020.9621.1615.72-1.54%50,900
Oct 3, 202521.4922.0321.4221.4915.970.47%93,500
Oct 2, 202521.3821.5321.0521.3915.892.84%105,600
Oct 1, 202521.4021.4020.6220.8015.45-1.56%51,800
Sep 30, 202522.0022.0021.1321.1315.70-3.25%98,300
Sep 29, 202521.4922.2221.4921.8416.231.77%28,000
Sep 26, 202521.7921.8021.2221.4615.94-0.97%28,500
Sep 25, 202521.3421.6720.6021.6716.100.84%35,900
Sep 24, 202520.7621.4920.7621.4915.972.33%7,200
Sep 23, 202520.6121.0020.5021.0015.601.25%5,400
Sep 22, 202520.6420.7420.6420.7415.410.78%5,400
Sep 19, 202521.3021.4520.5820.5815.29-3.79%32,400
Sep 18, 202520.6321.3920.6121.3915.892.10%15,300
Sep 17, 202520.4720.9520.1320.9515.573.20%13,700
Sep 16, 202520.5320.7020.0420.3015.08-1.26%48,500
Sep 15, 202520.5020.8420.5020.5615.280.39%30,500
Sep 12, 202521.1521.1920.4820.4815.22-4.70%50,600
Sep 11, 202520.6021.5620.6021.4915.973.82%24,800
Sep 10, 202520.9721.0720.6120.7015.38-0.77%1,200
Sep 9, 202521.0321.5320.6520.8615.50-1.60%11,500
Sep 8, 202521.8721.8720.0021.2015.75-4.07%59,700
Sep 5, 202521.6922.3921.6922.1016.423.42%20,800
Sep 4, 202521.5021.6921.3721.3715.88-0.60%1,700
Sep 3, 202521.4121.6821.2921.5015.97-0.92%4,800
Sep 2, 202521.6121.8121.2421.7016.120.42%4,900
Sep 1, 202521.7721.9421.5621.6116.06-1.55%7,600
Aug 29, 202521.2522.0021.2421.9516.314.13%114,700
Aug 28, 202521.2521.2520.8721.0815.660.38%6,000
Aug 27, 202520.6921.0020.6121.0015.602.19%24,500
Aug 26, 202520.4520.6820.4520.5515.27-47,400
Aug 25, 202520.5020.6920.3420.5515.270.34%8,800
Aug 22, 202519.8120.5019.6520.4815.221.14%81,600
Aug 21, 202519.7220.2519.7120.2515.051.81%120,200
Aug 20, 202519.6119.9819.6119.8914.780.20%3,300
Aug 19, 202519.6119.8819.6019.8514.75-0.25%9,500
Aug 18, 202519.6920.1019.6619.9014.790.71%71,800
Aug 15, 202519.5419.8519.5419.7614.68-0.15%2,300
Aug 14, 202518.4919.8418.4919.7914.704.88%94,900
Aug 13, 202518.7118.9718.4518.8714.02-0.63%53,500
Aug 12, 202518.4018.9918.2118.9914.113.77%101,700
Aug 11, 202517.9718.3017.9718.3013.600.83%56,900
Aug 8, 202518.1018.3618.0118.1513.49-0.06%6,900
Aug 7, 202518.0318.1818.0318.1613.490.50%2,500
Aug 6, 202517.9218.1017.9218.0713.431.01%9,900
Aug 5, 202517.9618.2017.8017.8913.29-0.33%56,800
Aug 4, 202518.0118.3317.6817.9513.34-0.28%51,800
Aug 1, 202518.3418.3917.9518.0013.37-2.70%46,700
Jul 31, 202518.1918.5017.8718.5013.751.65%47,800
Jul 30, 202517.6918.2017.6818.2013.521.34%45,700
Jul 29, 202517.9118.4617.7017.9613.340.34%134,800
Jul 28, 202517.5018.0017.4917.9013.307.31%152,700
Jul 25, 202516.4816.6816.4816.6812.391.52%600
Jul 24, 202516.9417.0016.4316.4312.21-2.61%26,500
Jul 23, 202516.9716.9716.8516.8712.53-0.94%8,500
Jul 22, 202516.8717.0316.8517.0312.650.24%54,900
Jul 21, 202516.8116.9916.5016.9912.621.07%10,100
Jul 18, 202516.6317.0016.6316.8112.49-0.41%2,500