Skip to main content
São Carlos Empreendimentos e Participações S.A. (BVMF:SCAR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.55
+0.05 (0.34%)
Apr 28, 2026, 4:54 PM GMT-3

BVMF:SCAR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5014.6414.5014.5514.550.34%26,700
Apr 27, 202614.9614.9614.5014.5014.50-0.07%22,000
Apr 24, 202615.0615.0614.5114.5114.51-2.62%17,900
Apr 23, 202614.9215.4914.7414.9014.90-27,900
Apr 22, 202615.2515.3014.9014.9014.90-2.61%28,000
Apr 20, 202615.3315.5015.2215.3015.30-0.20%36,400
Apr 17, 202615.0615.5415.0615.3315.331.73%115,300
Apr 16, 202615.2215.2214.9415.0715.07-0.86%22,600
Apr 15, 202614.9915.3014.7415.2015.201.54%95,200
Apr 14, 202614.9115.0414.8114.9714.970.47%16,400
Apr 13, 202614.6615.0914.6614.9014.901.64%28,000
Apr 10, 202614.6314.9114.6214.6614.66-0.41%32,600
Apr 9, 202614.7514.8914.6514.7214.72-0.20%26,100
Apr 8, 202614.8514.8514.6014.7514.752.29%8,400
Apr 7, 202614.6614.6614.3314.4214.42-0.41%58,200
Apr 6, 202614.6614.8514.4814.4814.48-2.62%29,000
Apr 2, 202614.8714.9514.7414.8714.87-0.87%17,400
Apr 1, 202614.9715.0014.6715.0015.00-30,900
Mar 31, 202614.5515.0014.4515.0015.004.24%94,100
Mar 30, 202615.0015.0014.3914.3914.39-4.77%54,600
Mar 27, 202614.9115.1114.5415.1115.110.60%21,200
Mar 26, 202614.5015.0314.5015.0215.025.63%126,700
Mar 25, 202614.2014.3014.0114.2214.221.64%23,800
Mar 24, 202613.8714.1413.7513.9913.990.87%76,400
Mar 23, 202613.3914.0013.3913.8713.874.84%52,100
Mar 20, 202613.8314.0013.2313.2313.23-4.34%32,600
Mar 19, 202613.6213.8313.5813.8313.831.62%17,900
Mar 18, 202613.6513.8713.4913.6113.61-2.65%16,500
Mar 17, 202613.9214.1013.8013.9813.980.29%27,900
Mar 16, 202613.6914.0913.6913.9413.941.83%37,100
Mar 13, 202614.0114.0113.2413.6913.69-3.18%120,700
Mar 12, 202614.3214.3814.0314.1414.14-2.48%24,500
Mar 11, 202614.2714.5014.2614.5014.500.55%13,500
Mar 10, 202614.9514.9514.4014.4214.42-0.76%25,100
Mar 9, 202614.3114.5314.2614.5314.531.54%12,700
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