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

2.64 BRL 0.00 (0.0%)

Close on Nov 6, 2026

Past year -3.6% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits

Day range: 2.63 – 2.70 BRLNov 6, 2026
Volume: 838 sharesNov 6, 2026
Market cap: 21.46M BRLAt the close on Nov 6, 2026 · price × 8.13M shares outstanding
52-week range: 2.02 – 3.55 BRLLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day: 1,150 BRLMedian day 298 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · BMFBOVESPA:SCPF11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	2.64	0.00	0.0%	2.64	2.70	2.63	838
Thu, Nov 5	2.64	-0.19	-6.7%	2.77	2.77	2.64	494
Wed, Nov 4	2.83	+0.18	+6.8%	2.71	2.83	2.61	436
Tue, Nov 3	2.65	-0.05	-1.9%	2.64	2.76	2.64	199
Fri, Oct 30	2.70	0.00	0.0%	2.78	2.79	2.70	46
Thu, Oct 29	2.70	-0.10	-3.6%	2.82	2.83	2.70	334
Wed, Oct 28	2.80	0.00	0.0%	2.83	2.83	2.80	306
Tue, Oct 27	2.80	-0.05	-1.8%	2.85	2.92	2.80	360
Mon, Oct 26	2.85	-0.15	-5.0%	2.94	2.94	2.85	709
Fri, Oct 23	3.00	+0.02	+0.7%	2.92	3.03	2.85	154
Thu, Oct 22	2.98	-0.11	-3.6%	3.02	3.08	2.98	138
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

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

SCP Fundo de Investimento Imobiliario Cotas on 6ix

What it is: Closed-end fund