Stock listing

B3:SCPF11 SCP Fundo de Investimento Imobiliario Cotas Ações

Follow SCP Fundo de Investimento Imobiliario Cotas into a list and get an email when it puts out news.

Share price · BMFBOVESPA:SCPF11

3.09 BRL -0.02 (-0.6%)

Close on Oct 21, 2026

Past 3 months +15.7% · daily closes, Jul 9, 2026 – Oct 21, 2026, adjusted for splits

Day range: 3.00 – 3.11 BRLOct 21, 2026
Volume: 159 sharesOct 21, 2026
Market cap: 25.12M BRLAt the close on Oct 21, 2026 · price × 8.13M shares outstanding

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · BMFBOVESPA:SCPF11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Oct 21	3.09	-0.02	-0.6%	3.11	3.11	3.00	159
Tue, Oct 20	3.11	-0.07	-2.2%	3.11	3.11	3.11	87
Mon, Oct 19	3.18	+0.08	+2.6%	3.14	3.18	3.10	87
Fri, Oct 16	3.10	+0.26	+9.2%	2.88	3.43	2.85	633
Thu, Oct 15	2.84	-0.07	-2.4%	3.00	3.00	2.84	108
Wed, Oct 14	2.91	+0.06	+2.1%	2.88	2.91	2.88	205
Tue, Oct 13	2.85	-0.01	-0.3%	2.82	2.89	2.81	542
Fri, Oct 9	2.86	+0.03	+1.1%	2.83	2.90	2.81	166
Thu, Oct 8	2.83	-0.05	-1.7%	2.82	2.89	2.82	165
Wed, Oct 7	2.88	+0.04	+1.4%	2.83	2.97	2.83	340
Tue, Oct 6	2.84	-0.01	-0.4%	2.80	2.84	2.80	347
Mon, Oct 5	2.85	+0.04	+1.4%	2.84	3.02	2.75	442
Fri, Oct 2	2.81	-0.11	-3.8%	2.85	2.85	2.81	536
Thu, Oct 1	2.92	+0.08	+2.8%	2.85	2.92	2.81	1,213
Wed, Sep 30	2.84	+0.09	+3.3%	2.79	2.84	2.79	79
Tue, Sep 29	2.75	0.00	0.0%	2.71	2.85	2.71	1,457
Mon, Sep 28	2.75	-0.09	-3.2%	2.78	2.84	2.74	294
Fri, Sep 25	2.84	-0.02	-0.7%	2.80	2.86	2.77	197
Thu, Sep 24	2.86	+0.02	+0.7%	2.83	2.86	2.83	206
Wed, Sep 23	2.84	-0.04	-1.4%	2.87	2.87	2.84	52
Tue, Sep 22	2.88	+0.01	+0.3%	2.87	2.89	2.87	2,257
Mon, Sep 21	2.87	+0.02	+0.7%	2.87	2.88	2.72	850
Fri, Sep 18	2.85	-0.03	-1.0%	2.89	2.89	2.85	225
Thu, Sep 17	2.88	-0.02	-0.7%	2.89	2.89	2.88	211
Wed, Sep 16	2.90	+0.06	+2.1%	2.87	2.90	2.85	922
Tue, Sep 15	2.84	-0.01	-0.4%	2.90	3.10	2.84	904
Mon, Sep 14	2.85	-0.02	-0.7%	2.87	2.90	2.85	699
Fri, Sep 11	2.87	-0.01	-0.3%	2.85	2.87	2.85	69
Thu, Sep 10	2.88	+0.04	+1.4%	2.84	2.88	2.84	141
Wed, Sep 9	2.84	-0.05	-1.7%	2.92	2.92	2.84	336
Tue, Sep 8	2.89	-0.01	-0.3%	2.85	2.90	2.80	603
Fri, Sep 4	2.90	+0.05	+1.8%	2.87	2.90	2.79	340
Thu, Sep 3	2.85	-0.03	-1.0%	2.90	2.90	2.84	212
Wed, Sep 2	2.88	-0.02	-0.7%	2.84	2.94	2.84	105
Tue, Sep 1	2.90	-0.01	-0.3%	2.90	3.08	2.84	301
Mon, Aug 31	2.91	-0.14	-4.6%	2.98	3.05	2.91	284
Fri, Aug 28	3.05	+0.05	+1.7%	2.94	3.16	2.94	171
Thu, Aug 27	3.00	0.00	0.0%	2.83	3.00	2.79	570
Wed, Aug 26	3.00	+0.13	+4.5%	2.81	3.00	2.77	248
Tue, Aug 25	2.87	-0.02	-0.7%	2.83	2.89	2.83	434
Mon, Aug 24	2.89	+0.04	+1.4%	2.88	2.89	2.85	411
Fri, Aug 21	2.85	+0.02	+0.7%	2.83	2.87	2.83	32
Thu, Aug 20	2.83	-0.04	-1.4%	2.87	2.90	2.83	220
Wed, Aug 19	2.87	-0.08	-2.7%	2.98	2.98	2.84	267
Tue, Aug 18	2.95	+0.17	+6.1%	2.82	2.98	2.82	531
Mon, Aug 17	2.78	-0.14	-4.8%	2.86	3.00	2.77	253
Fri, Aug 14	2.92	-0.11	-3.6%	2.96	3.03	2.92	308
Thu, Aug 13	3.03	+0.13	+4.5%	2.93	3.05	2.90	55
Wed, Aug 12	2.90	+0.04	+1.4%	2.79	2.90	2.66	127
Tue, Aug 11	2.86	+0.05	+1.8%	2.80	2.91	2.80	392
Mon, Aug 10	2.81	-0.16	-5.4%	2.91	3.00	2.81	307
Fri, Aug 7	2.97	-0.02	-0.7%	2.93	2.97	2.72	1,309
Thu, Aug 6	2.99	+0.02	+0.7%	2.91	2.99	2.90	247
Wed, Aug 5	2.97	+0.02	+0.7%	2.89	3.15	2.89	325
Tue, Aug 4	2.95	-0.07	-2.3%	3.06	3.18	2.92	155
Mon, Aug 3	3.02	+0.04	+1.3%	2.92	3.02	2.90	80
Fri, Jul 31	2.98	-0.10	-3.2%	3.12	3.12	2.80	229
Thu, Jul 30	3.08	+0.11	+3.7%	2.90	3.08	2.82	1,123
Wed, Jul 29	2.97	+0.03	+1.0%	2.88	3.04	2.82	154
Tue, Jul 28	2.94	-0.06	-2.0%	3.03	3.03	2.93	172
Mon, Jul 27	3.00	-0.10	-3.2%	3.03	3.16	2.61	606
Fri, Jul 24	3.10	-0.05	-1.6%	3.08	3.10	3.01	162
Thu, Jul 23	3.15	-0.03	-0.9%	3.11	3.15	3.09	202
Wed, Jul 22	3.18	+0.18	+6.0%	3.03	3.20	3.01	62
Tue, Jul 21	3.00	-0.44	-12.8%	3.37	3.37	2.83	202

Ticker: B3:SCPF11
Asset type: Fund
Exchange: B3
Currency: BRL

SCP Fundo de Investimento Imobiliario Cotas on 6ix

What it is: Closed-end fund