Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Miscellaneous
BOV
Sao Carlos Empreendimentos Participacoes Sa (SCAR3F)
Sao Carlos Empreendimentos Participacoes Sa (SCAR3F) Historical

SCAR3F Sao Carlos Empreendimentos Participacoes Sa

22.45

-0.02 (-0.09%)

Last Updated: 10:45:36

Delayed by 15 minutes

SCAR3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	22.05	-0.26	-1.17%	22.11	22.30	22.03	88
Jul 16 2024	22.31	0.26	1.18%	22.33	22.33	22.31	51
Jul 15 2024	22.05	-1.03	-4.46%	22.89	22.89	22.01	346
Jul 12 2024	23.08	0.11	0.48%	22.97	23.08	22.97	38
Jul 11 2024	22.97	0.07	0.31%	22.82	23.10	22.76	30
Jul 10 2024	22.90	0.27	1.19%	22.78	22.92	22.78	22
Jul 09 2024	22.63	-1.01	-4.27%	22.90	23.77	22.63	63
Jul 08 2024	23.64	-0.22	-0.92%	23.11	24.31	22.90	121
Jul 05 2024	23.86	-0.34	-1.40%	24.19	24.19	23.36	67
Jul 04 2024	24.20	0.95	4.09%	23.66	24.20	22.99	182
Jul 03 2024	23.25	0.57	2.51%	23.49	23.67	23.00	108
Jul 02 2024	22.68	-0.22	-0.96%	22.90	23.00	22.68	102
Jul 01 2024	22.90	0.00	0.00%	23.90	24.25	22.90	1,566
Jun 28 2024	22.90	0.81	3.67%	23.31	23.99	22.90	303
Jun 27 2024	22.09	0.77	3.61%	22.87	22.87	22.09	10
Jun 26 2024	21.32	-1.85	-7.98%	23.19	23.19	21.32	438
Jun 25 2024	23.17	0.67	2.98%	22.12	23.17	22.12	157
Jun 24 2024	22.50	0.50	2.27%	21.51	22.70	21.51	245
Jun 21 2024	22.00	0.52	2.42%	21.41	22.00	19.82	106
Jun 20 2024	21.48	-0.25	-1.15%	21.70	22.00	21.48	129
Jun 19 2024	21.73	-0.86	-3.81%	22.37	22.37	21.73	290
Jun 18 2024	22.59	0.12	0.53%	22.45	23.59	22.45	69
Jun 17 2024	22.47	-0.06	-0.27%	22.54	22.54	22.47	22
Jun 14 2024	22.53	-0.06	-0.27%	23.00	23.28	22.53	167
Jun 13 2024	22.59	-0.48	-2.08%	23.31	24.86	22.59	950
Jun 12 2024	23.07	0.18	0.79%	23.72	23.73	23.07	173
Jun 11 2024	22.89	0.12	0.53%	22.88	23.30	22.66	118
Jun 10 2024	22.77	-0.53	-2.27%	23.39	23.60	22.77	90
Jun 07 2024	23.30	0.30	1.30%	23.28	23.65	23.28	48
Jun 06 2024	23.00	-0.37	-1.58%	23.26	23.49	23.00	93
Jun 05 2024	23.37	-0.94	-3.87%	24.42	24.42	23.37	156
Jun 04 2024	24.31	-0.32	-1.30%	24.63	24.63	24.23	26
Jun 03 2024	24.63	-0.25	-1.00%	25.80	25.90	24.63	326
May 31 2024	24.88	-0.02	-0.08%	25.80	25.80	24.88	191
May 29 2024	24.90	-0.59	-2.31%	25.87	25.94	24.90	250
May 28 2024	25.49	1.32	5.46%	24.23	25.69	23.98	481
May 27 2024	24.17	0.17	0.71%	24.02	24.47	23.78	170
May 24 2024	24.00	0.59	2.52%	23.73	24.03	23.62	95
May 23 2024	23.41	-0.48	-2.01%	24.02	24.02	23.41	175
May 22 2024	23.89	0.00	0.00%	23.89	23.89	23.89	0
May 21 2024	23.89	-0.11	-0.46%	23.99	24.00	23.83	38
May 20 2024	24.00	0.58	2.48%	24.00	24.00	23.99	4
May 17 2024	23.42	-0.54	-2.25%	23.78	24.03	23.21	219
May 16 2024	23.96	-0.32	-1.32%	23.86	24.29	23.86	205
May 15 2024	24.28	-0.04	-0.16%	24.23	24.44	23.85	253
May 14 2024	24.32	-0.35	-1.42%	24.67	24.67	24.32	154
May 13 2024	24.67	0.26	1.07%	24.66	24.67	24.39	97
May 10 2024	24.41	-0.84	-3.33%	25.25	25.25	24.01	182
May 09 2024	25.25	0.60	2.43%	24.70	25.25	24.25	1,169
May 08 2024	24.65	-0.80	-3.14%	25.90	25.90	24.25	301
May 07 2024	25.45	0.67	2.70%	25.49	25.76	25.18	1,477
May 06 2024	24.78	-0.82	-3.20%	25.70	25.70	24.30	424
May 03 2024	25.60	-2.90	-10.18%	26.89	26.89	25.03	1,231
May 02 2024	28.50	0.84	3.04%	27.66	31.08	27.60	2,732
Apr 30 2024	27.66	1.06	3.98%	26.84	28.00	26.45	1,946
Apr 29 2024	26.60	1.25	4.93%	25.71	27.00	25.71	1,356
Apr 26 2024	25.35	0.64	2.59%	25.47	25.48	25.35	43
Apr 25 2024	24.71	-0.29	-1.16%	25.47	25.47	24.00	44
Apr 24 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
Apr 23 2024	25.00	0.77	3.18%	24.50	25.28	24.50	130
Apr 22 2024	24.23	-0.70	-2.81%	24.93	25.00	24.23	105
Apr 19 2024	24.93	0.23	0.93%	25.29	25.48	24.93	141

Fundo Invest Imobiliario...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions