Skip to main content
São Carlos Empreendimentos e Participações S.A. (BVMF:SCAR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.31
-0.19 (-1.31%)
At close: Mar 6, 2026

BVMF:SCAR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.3914.5514.3014.3114.31-1.31%40,300
Mar 5, 202614.9614.9614.3514.5014.50-2.82%22,100
Mar 4, 202614.4814.9214.3514.9214.925.52%22,300
Mar 3, 202614.6114.6114.0014.1414.14-3.22%46,100
Mar 2, 202615.2715.2714.6114.6114.61-4.45%100,700
Feb 27, 202614.9715.2914.7915.2915.292.07%27,700
Feb 26, 202614.9815.0014.7114.9814.98-26,000
Feb 25, 202614.9715.1014.8014.9814.98-0.60%34,100
Feb 24, 202615.0915.1714.9115.0715.07-0.20%34,300
Feb 23, 202615.1015.1014.8615.1015.10-67,100
Feb 20, 202615.2315.2515.0115.1015.10-0.66%47,200
Feb 19, 202615.2015.3415.0815.2015.200.07%27,900
Feb 18, 202614.9115.2514.9115.1915.192.08%15,300
Feb 13, 202615.0315.1714.7114.8814.88-0.93%15,400
Feb 12, 202615.1415.1614.8615.0215.02-1.31%28,200
Feb 11, 202615.2715.4015.0515.2215.221.47%38,800
Feb 10, 202615.1215.2915.0015.0015.00-0.73%21,200
Feb 9, 202615.3015.3015.1015.1115.11-0.46%53,900
Feb 6, 202615.0115.2714.8115.1815.181.20%31,000
Feb 5, 202615.5115.5114.9715.0015.00-1.90%34,500
Feb 4, 202615.6815.6815.0215.2915.29-2.30%24,900
Feb 3, 202615.3915.6915.3815.6515.651.76%23,600
Feb 2, 202615.0015.4514.8715.3815.382.19%52,100
Jan 30, 202614.8715.2714.7515.0515.050.40%87,800
Jan 29, 202615.2715.2714.6914.9914.99-0.27%75,300
Jan 28, 202615.3815.4314.8915.0315.03-2.28%119,700
Jan 27, 202614.6715.6014.6615.3815.385.56%135,500
Jan 26, 202614.3114.6714.3114.5714.57-0.34%28,200
Jan 23, 202614.5014.7414.3614.6214.620.83%71,000
Jan 22, 202614.0214.5014.0014.5014.503.42%115,600
Jan 21, 202613.8014.2013.8014.0214.022.94%68,200
Jan 20, 202613.5213.6713.5013.6213.620.15%16,800
Jan 19, 202613.7013.7013.5813.6013.60-0.73%12,200
Jan 16, 202613.7013.8513.5813.7013.70-0.87%56,900
Jan 15, 202613.7513.8913.6713.8213.82-0.22%101,200
Jan 14, 202613.9413.9813.7513.8513.85-0.65%77,300
Jan 13, 202613.5213.9413.5213.9413.941.75%57,700
Jan 12, 202613.8413.8413.5413.7013.70-44,100
Jan 9, 202613.6913.8513.6013.7013.70-63,400
Jan 8, 202613.7213.8913.7013.7013.70-38,600
Jan 7, 202613.8413.8413.5713.7013.70-0.36%48,700
Jan 6, 202613.6313.8813.5113.7513.752.08%49,900
Jan 5, 202613.7713.7713.4713.4713.47-0.30%51,700
Jan 2, 202613.9013.9013.4713.5113.51-3.02%43,000
Dec 30, 202513.5614.4513.5613.9313.933.19%137,700
Dec 29, 202513.2513.5113.2413.5013.501.81%108,800
Dec 26, 202513.2513.2612.9913.2613.260.91%62,300
Dec 23, 202513.3413.3412.9613.1413.14-0.83%110,100
Dec 22, 202513.3913.5013.1013.2513.250.91%98,700
Dec 19, 202513.1113.3113.0113.1313.130.23%52,700
Dec 18, 202513.1813.4713.0113.1013.10-0.46%104,700
Dec 17, 202513.4513.6513.1513.1613.16-1.86%154,000
Dec 16, 202513.9013.9313.4113.4113.41-4.49%176,400
Dec 15, 202513.9914.0913.8514.0414.040.36%73,200
Dec 12, 202513.9814.1713.7713.9913.990.07%115,700
Dec 11, 202513.7514.3913.7013.9813.981.97%190,000
Dec 10, 202513.8514.3213.7013.7113.71-0.22%255,200
Dec 9, 202513.9114.0013.5113.7413.74-1.72%279,700
Dec 8, 202514.3014.4013.9013.9813.98-1.27%140,000
Dec 5, 202514.6014.6314.1314.1614.16-3.67%418,900
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