SAO CARLOS ON NM - Price History
Monthly price history for SCAR3.SA (SAO CARLOS ON NM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$23.99 | R$23.99 |
| April 2024 | R$27.74 | R$27.74 |
| March 2024 | R$27.46 | R$27.46 |
| February 2024 | R$26.57 | R$26.57 |
| January 2024 | R$28.64 | R$28.64 |
| December 2023 | R$27.50 | R$27.50 |
| November 2023 | R$23.90 | R$23.90 |
| October 2023 | R$24.88 | R$24.88 |
| September 2023 | R$26.20 | R$26.20 |
| August 2023 | R$22.68 | R$22.68 |
| July 2023 | R$25.60 | R$25.60 |
| June 2023 | R$21.45 | R$21.45 |
| May 2023 | R$19.54 | R$19.54 |
| April 2023 | R$16.39 | R$16.39 |
| March 2023 | R$14.87 | R$14.87 |
| February 2023 | R$12 | R$12 |
| January 2023 | R$15.29 | R$15.29 |
| December 2022 | R$18.15 | R$18.15 |
| November 2022 | R$25.70 | R$25.70 |
| October 2022 | R$27.50 | R$27.50 |
| September 2022 | R$24.76 | R$24.76 |
| August 2022 | R$26 | R$26 |
| July 2022 | R$25.37 | R$25.37 |
| June 2022 | R$28.97 | R$28.97 |
| May 2022 | R$33.49 | R$33.49 |
| April 2022 | R$36.65 | R$36.80 |
| March 2022 | R$37.74 | R$37.89 |
| February 2022 | R$35.26 | R$35.40 |
| January 2022 | R$39.64 | R$39.80 |
| December 2021 | R$41.06 | R$41.22 |
| November 2021 | R$35.86 | R$36 |
| October 2021 | R$36.85 | R$37 |
| September 2021 | R$36.65 | R$36.80 |
| August 2021 | R$39.74 | R$39.90 |
| July 2021 | R$41.58 | R$41.75 |
| June 2021 | R$42.77 | R$42.94 |
| May 2021 | R$41.82 | R$41.99 |
| April 2021 | R$37.18 | R$37.70 |
| March 2021 | R$38.96 | R$39.50 |
| February 2021 | R$32.63 | R$33.08 |
| January 2021 | R$37.60 | R$38.12 |
| December 2020 | R$43.72 | R$44.33 |
| November 2020 | R$48.32 | R$48.99 |
| October 2020 | R$36 | R$36.50 |
| September 2020 | R$35.11 | R$35.60 |
| August 2020 | R$38.95 | R$39.49 |
| July 2020 | R$38.66 | R$39.20 |
| June 2020 | R$36.46 | R$36.97 |
| May 2020 | R$30.27 | R$30.69 |
| April 2020 | R$35.25 | R$35.80 |
| March 2020 | R$33.97 | R$34.50 |
| February 2020 | R$45.69 | R$46.40 |
| January 2020 | R$50.88 | R$51.68 |
| December 2019 | R$46.33 | R$47.05 |
| November 2019 | R$41.85 | R$42.50 |
| October 2019 | R$40.51 | R$41.43 |
| September 2019 | R$35.48 | R$36.29 |
| August 2019 | R$33.54 | R$34.30 |
| July 2019 | R$33.04 | R$33.79 |
| June 2019 | R$31.28 | R$31.99 |
| May 2019 | R$30.36 | R$31.05 |
| April 2019 | R$31.71 | R$32.50 |
| March 2019 | R$32.98 | R$33.80 |
| February 2019 | R$33.47 | R$34.30 |
| January 2019 | R$32.30 | R$33.10 |
| December 2018 | R$31.69 | R$32.48 |
| November 2018 | R$28.80 | R$29.51 |
| October 2018 | R$31.23 | R$32 |
| September 2018 | R$27.31 | R$27.99 |
| August 2018 | R$27.81 | R$28.50 |
| July 2018 | R$28.30 | R$29 |
| June 2018 | R$30.25 | R$31 |
| May 2018 | R$32 | R$32.79 |
| April 2018 | R$36.11 | R$37 |
| March 2018 | R$36.74 | R$37.65 |
| February 2018 | R$37.67 | R$38.60 |
| January 2018 | R$39.73 | R$40.71 |
| December 2017 | R$41.95 | R$42.99 |
| November 2017 | R$36.84 | R$37.75 |
| October 2017 | R$39.04 | R$40.82 |
| September 2017 | R$38.96 | R$40.74 |
| August 2017 | R$34.24 | R$35.80 |
| July 2017 | R$32.76 | R$34.26 |
| June 2017 | R$28.69 | R$30 |
| May 2017 | R$29.06 | R$30.39 |
| April 2017 | R$30.77 | R$32.49 |
| March 2017 | R$29.82 | R$31.49 |
| February 2017 | R$29.82 | R$31.49 |
| January 2017 | R$25.28 | R$26.70 |
| December 2016 | R$23.96 | R$25.30 |
| November 2016 | R$27.27 | R$28.80 |
| October 2016 | R$28.46 | R$30.05 |
| September 2016 | R$24.75 | R$26.14 |
| August 2016 | R$25.57 | R$27 |
| July 2016 | R$25.28 | R$26.70 |
| June 2016 | R$25.33 | R$26.75 |
| May 2016 | R$25.57 | R$27 |
| April 2016 | R$26.22 | R$27.89 |
| March 2016 | R$23.50 | R$25 |
| February 2016 | R$17 | R$18.08 |
| January 2016 | R$17.40 | R$18.51 |
| December 2015 | R$21.62 | R$23 |
| November 2015 | R$19.88 | R$21.15 |
| October 2015 | R$21.62 | R$23 |
| September 2015 | R$23.03 | R$24.50 |
| August 2015 | R$24.35 | R$25.90 |
| July 2015 | R$27.03 | R$28.75 |
| June 2015 | R$29.99 | R$31.90 |
| May 2015 | R$29.46 | R$31.90 |
| April 2015 | R$29.77 | R$32.45 |
| March 2015 | R$28.34 | R$30.89 |
| February 2015 | R$29.22 | R$31.85 |
| January 2015 | R$27.61 | R$30.10 |
| December 2014 | R$29.99 | R$32.69 |
| November 2014 | R$27.98 | R$30.50 |
| October 2014 | R$30.31 | R$33.40 |
| September 2014 | R$32.58 | R$35.90 |
| August 2014 | R$33.76 | R$37.20 |
| July 2014 | R$33.12 | R$36.50 |
| June 2014 | R$31.31 | R$34.50 |
| May 2014 | R$30.17 | R$33.25 |
| April 2014 | R$31.30 | R$35 |
| March 2014 | R$29.51 | R$33 |
| February 2014 | R$33.04 | R$36.95 |
| January 2014 | R$31.30 | R$35 |
| December 2013 | R$33.10 | R$37.01 |
| November 2013 | R$33.98 | R$38 |
| October 2013 | R$34.64 | R$39.35 |
| September 2013 | R$32.97 | R$37.45 |
| August 2013 | R$33.67 | R$38.25 |
| July 2013 | R$32.17 | R$36.55 |
| June 2013 | R$36.97 | R$42 |
| May 2013 | R$40.93 | R$46.50 |
| April 2013 | R$40.56 | R$46.50 |
| March 2013 | R$40.99 | R$47 |
| February 2013 | R$43.44 | R$49.80 |
| January 2013 | R$42.03 | R$48.19 |
| December 2012 | R$39.25 | R$45 |
| November 2012 | R$40.12 | R$46 |
| October 2012 | R$39.28 | R$45.60 |
| September 2012 | R$34.67 | R$40.25 |
| August 2012 | R$32.74 | R$38.01 |
| July 2012 | R$30.31 | R$35.19 |
| June 2012 | R$30.06 | R$34.90 |
| May 2012 | R$28.21 | R$32.75 |
| April 2012 | R$26.93 | R$31.74 |
| March 2012 | R$26.72 | R$31.49 |
| February 2012 | R$22.06 | R$25.99 |
| January 2012 | R$21.20 | R$24.98 |
| December 2011 | R$20.54 | R$24.20 |
| November 2011 | R$20.54 | R$24.20 |
| October 2011 | R$18.43 | R$21.72 |
| September 2011 | R$18.58 | R$21.89 |
| August 2011 | R$17.74 | R$20.90 |
| July 2011 | R$18.41 | R$21.70 |
| June 2011 | R$18.50 | R$21.80 |
| May 2011 | R$18.64 | R$21.96 |
| April 2011 | R$18.67 | R$22 |
| March 2011 | R$19.09 | R$22.50 |
| February 2011 | R$17.98 | R$21.19 |
| January 2011 | R$18.03 | R$21.25 |
| December 2010 | R$19.73 | R$23.25 |
| November 2010 | R$19.49 | R$22.97 |
| October 2010 | R$15.14 | R$17.84 |
| September 2010 | R$14.85 | R$17.50 |
| August 2010 | R$14.85 | R$17.50 |
| July 2010 | R$15.27 | R$18 |
| June 2010 | R$14.11 | R$16.63 |
| May 2010 | R$12.98 | R$15.30 |
| April 2010 | R$14.99 | R$18.17 |
| March 2010 | R$13.75 | R$16.67 |
| February 2010 | R$14.01 | R$16.99 |
| January 2010 | R$13.32 | R$16.15 |
| December 2009 | R$12.62 | R$15.50 |
| November 2009 | R$13.84 | R$17 |
| October 2009 | R$13.43 | R$16.50 |
| September 2009 | R$13.19 | R$16.20 |
| August 2009 | R$12.62 | R$15.50 |
| July 2009 | R$12.29 | R$15.40 |
| June 2009 | R$12.14 | R$15.21 |
| May 2009 | R$13.16 | R$16.49 |
| April 2009 | R$11.65 | R$14.60 |
| March 2009 | R$9.62 | R$12.05 |
| February 2009 | R$8.54 | R$10.70 |
| January 2009 | R$8.05 | R$10.09 |
| December 2008 | R$8.18 | R$10.25 |
| November 2008 | R$8.37 | R$10.49 |
| October 2008 | R$7.97 | R$9.99 |
| September 2008 | R$7.89 | R$9.89 |
| August 2008 | R$10.61 | R$13.29 |
| July 2008 | R$10.45 | R$13.10 |
| June 2008 | R$10.37 | R$12.99 |
| May 2008 | R$10.98 | R$13.76 |
| April 2008 | R$10.96 | R$14 |
| March 2008 | R$11.88 | R$15.17 |
| February 2008 | R$11.27 | R$14.40 |
| January 2008 | R$11.88 | R$15.18 |
| December 2007 | R$12.92 | R$16.50 |
| November 2007 | R$13.62 | R$17.40 |
| October 2007 | R$16.01 | R$20.45 |
| September 2007 | R$17.22 | R$22 |
| August 2007 | R$16.82 | R$21.49 |
| July 2007 | R$17.14 | R$21.89 |
| June 2007 | R$14.87 | R$19 |
| May 2007 | R$13.23 | R$16.90 |
| April 2007 | R$12.60 | R$16.10 |
| March 2007 | R$13.02 | R$16.63 |
| February 2007 | R$14.72 | R$18.80 |
| January 2007 | R$14.07 | R$17.97 |
| December 2006 | R$15.23 | R$19.45 |
| November 2006 | R$14.87 | R$19 |
| October 2006 | R$11.90 | R$15.20 |
| September 2006 | R$8.61 | R$11 |
| August 2006 | R$8.61 | R$11 |
| July 2006 | R$8.06 | R$10.29 |
| June 2006 | R$14.87 | R$19 |
| May 2006 | R$16.75 | R$21.40 |
| April 2006 | R$21.92 | R$28 |
| March 2006 | R$11.73 | R$14.99 |
| February 2006 | R$10.96 | R$14 |
| January 2006 | R$11.35 | R$14.50 |
| December 2005 | R$10.18 | R$13.01 |
| November 2005 | R$8.22 | R$10.50 |
| October 2005 | R$6.97 | R$8.90 |
| September 2005 | R$8.18 | R$10.45 |
| August 2005 | R$7.05 | R$9 |
| July 2005 | R$6.46 | R$8.25 |
| June 2005 | R$7.05 | R$9 |
| May 2005 | R$7.08 | R$9.05 |
| April 2005 | R$7.08 | R$9.05 |
| March 2005 | R$8.73 | R$11.15 |
| February 2005 | R$10.96 | R$14 |
| January 2005 | R$7.44 | R$9.50 |
| December 2004 | R$8.61 | R$11 |
| November 2004 | R$9.39 | R$12 |
| October 2004 | R$9.39 | R$11.99 |
| September 2004 | R$9.59 | R$12.25 |
| August 2004 | R$7.05 | R$9 |
| July 2004 | R$7.05 | R$9 |
| June 2004 | R$7.44 | R$9.50 |
| May 2004 | R$7.21 | R$9.21 |
| April 2004 | R$7.20 | R$9.20 |
| March 2004 | R$7.20 | R$9.20 |
| February 2004 | R$7.20 | R$9.20 |
| January 2004 | R$7.82 | R$9.99 |
| December 2003 | R$7.82 | R$9.99 |
| November 2003 | R$8.22 | R$10.50 |
| October 2003 | R$7.20 | R$9.20 |
| September 2003 | R$8.61 | R$11 |
| August 2003 | R$9.39 | R$12 |
| July 2003 | R$7.45 | R$9.52 |
| June 2003 | R$9.71 | R$12.40 |
| May 2003 | R$8.81 | R$11.25 |
| April 2003 | R$8.22 | R$10.50 |
| March 2003 | R$7.05 | R$9 |
| February 2003 | R$6.73 | R$8.60 |
| January 2003 | R$6.49 | R$8.29 |
| December 2002 | R$7.05 | R$9 |
| November 2002 | R$6.42 | R$8.20 |
| October 2002 | R$5.87 | R$7.50 |
| September 2002 | R$5.48 | R$7 |
| August 2002 | R$5.13 | R$6.55 |
| July 2002 | R$4.61 | R$5.89 |
| June 2002 | R$5.09 | R$6.50 |
| May 2002 | R$5.12 | R$6.54 |
| April 2002 | R$5.17 | R$6.60 |
| March 2002 | R$5.09 | R$6.50 |
| February 2002 | R$5.09 | R$6.50 |
| January 2002 | R$5.32 | R$6.80 |
| December 2001 | R$5.09 | R$6.50 |
| November 2001 | R$5.44 | R$6.95 |
| October 2001 | R$5.09 | R$6.50 |
| September 2001 | R$4.62 | R$5.90 |
| August 2001 | R$4.38 | R$5.60 |
| July 2001 | R$4.23 | R$5.40 |
| June 2001 | R$4.15 | R$5.30 |
| May 2001 | R$4.31 | R$5.50 |
| April 2001 | R$3.52 | R$4.50 |
| March 2001 | R$3.45 | R$4.41 |
| February 2001 | R$3.44 | R$4.40 |
| January 2001 | R$3.68 | R$4.70 |
| December 2000 | R$3.13 | R$4 |
| November 2000 | R$3.13 | R$4 |
| October 2000 | R$3.37 | R$4.30 |
| September 2000 | R$3.29 | R$4.20 |
| August 2000 | R$3.29 | R$4.20 |
| July 2000 | R$2.84 | R$3.63 |
| June 2000 | R$3.05 | R$3.90 |
| May 2000 | R$3.12 | R$3.99 |
| April 2000 | R$3.12 | R$3.99 |
| March 2000 | R$3.17 | R$4.05 |
| February 2000 | R$3.25 | R$4.15 |
| January 2000 | R$3.80 | R$4.85 |
SCAR3.SA
Price: R$23.99
52 week price:
Earnings Per Share: 5.20 BRL
P/E Ratio: 5.57
Exchange: SAO
Sector: Real Estate
Industry: Real Estate Services
Market Capitalization: 1.4 billion
Average Dividend Frequency: 3