Cotação atual, histórico e gráfico do papel: SCAR3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SCAR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/03/2026	-3,18%	-0,45	13,69	14,01	13,24	14,01	2M	435
12/03/2026	-2,48%	-0,36	14,14	14,32	14,03	14,38	361K	153
11/03/2026	0,55%	0,08	14,50	14,27	14,26	14,50	194K	36
10/03/2026	-0,76%	-0,11	14,42	14,95	14,40	14,95	371K	149
09/03/2026	1,54%	0,22	14,53	14,31	14,26	14,53	182K	85
06/03/2026	-1,31%	-0,19	14,31	14,39	14,30	14,55	579K	137
05/03/2026	-2,82%	-0,42	14,50	14,96	14,35	14,96	322K	90

04/03/2026	5,52%	0,78	14,92	14,48	14,35	14,92	323K	83
03/03/2026	-3,22%	-0,47	14,14	14,61	14,00	14,61	654K	211
02/03/2026	-4,45%	-0,68	14,61	15,27	14,61	15,27	1M	232
27/02/2026	2,07%	0,31	15,29	14,97	14,79	15,29	416K	118
26/02/2026	0,00%	0,00	14,98	14,98	14,71	15,00	387K	157
25/02/2026	-0,60%	-0,09	14,98	14,97	14,80	15,10	508K	154
24/02/2026	-0,20%	-0,03	15,07	15,09	14,91	15,17	515K	151
23/02/2026	0,00%	0,00	15,10	15,10	14,86	15,10	1M	199
20/02/2026	-0,66%	-0,10	15,10	15,23	15,01	15,25	714K	160
19/02/2026	0,07%	0,01	15,20	15,20	15,08	15,34	423K	105
18/02/2026	2,08%	0,31	15,19	14,91	14,91	15,25	231K	92
13/02/2026	-0,93%	-0,14	14,88	15,03	14,71	15,17	229K	95
12/02/2026	-1,31%	-0,20	15,02	15,14	14,86	15,16	422K	126
11/02/2026	1,47%	0,22	15,22	15,27	15,05	15,40	592K	210
10/02/2026	-0,73%	-0,11	15,00	15,12	15,00	15,29	321K	98
09/02/2026	-0,46%	-0,07	15,11	15,30	15,10	15,30	818K	214
06/02/2026	1,20%	0,18	15,18	15,01	14,81	15,27	465K	196
05/02/2026	-1,90%	-0,29	15,00	15,51	14,97	15,51	521K	161
04/02/2026	-2,30%	-0,36	15,29	15,68	15,02	15,68	379K	141
03/02/2026	1,76%	0,27	15,65	15,39	15,38	15,69	367K	132
02/02/2026	2,19%	0,33	15,38	15,00	14,87	15,45	793K	348
30/01/2026	0,40%	0,06	15,05	14,87	14,75	15,27	1M	582
29/01/2026	-0,27%	-0,04	14,99	15,27	14,69	15,27	1M	370
28/01/2026	-2,28%	-0,35	15,03	15,38	14,89	15,43	2M	616
27/01/2026	5,56%	0,81	15,38	14,67	14,66	15,60	2M	689
26/01/2026	-0,34%	-0,05	14,57	14,31	14,31	14,67	410K	146
23/01/2026	0,83%	0,12	14,62	14,50	14,36	14,74	1M	340
22/01/2026	3,42%	0,48	14,50	14,02	14,00	14,50	2M	500
21/01/2026	2,94%	0,40	14,02	13,80	13,80	14,20	955K	372
20/01/2026	0,15%	0,02	13,62	13,52	13,50	13,67	228K	97
19/01/2026	-0,73%	-0,10	13,60	13,70	13,58	13,70	166K	63
16/01/2026	-0,87%	-0,12	13,70	13,70	13,58	13,85	778K	325
15/01/2026	-0,22%	-0,03	13,82	13,75	13,67	13,89	1M	308
14/01/2026	-0,65%	-0,09	13,85	13,94	13,75	13,98	1M	345
13/01/2026	1,75%	0,24	13,94	13,52	13,52	13,94	796K	202
12/01/2026	0,00%	0,00	13,70	13,84	13,54	13,84	603K	164
09/01/2026	0,00%	0,00	13,70	13,69	13,60	13,85	872K	297
08/01/2026	0,00%	0,00	13,70	13,72	13,70	13,89	532K	211
07/01/2026	-0,36%	-0,05	13,70	13,84	13,57	13,84	666K	179
06/01/2026	2,08%	0,28	13,75	13,63	13,51	13,88	683K	314
05/01/2026	-0,30%	-0,04	13,47	13,77	13,47	13,77	701K	286
02/01/2026	-3,02%	-0,42	13,51	13,90	13,47	13,90	586K	198
30/12/2025	3,19%	0,43	13,93	13,56	13,56	14,45	2M	692
29/12/2025	1,81%	0,24	13,50	13,25	13,24	13,51	1M	388
26/12/2025	0,91%	0,12	13,26	13,25	12,99	13,26	818K	223
23/12/2025	-0,83%	-0,11	13,14	13,34	12,96	13,34	1M	423
22/12/2025	0,91%	0,12	13,25	13,39	13,10	13,50	1M	337
19/12/2025	0,23%	0,03	13,13	13,11	13,01	13,31	694K	242
18/12/2025	-0,46%	-0,06	13,10	13,18	13,01	13,47	1M	326
17/12/2025	-1,86%	-0,25	13,16	13,45	13,15	13,65	2M	560
16/12/2025	-4,49%	-0,63	13,41	13,90	13,41	13,93	2M	482
15/12/2025	0,36%	0,05	14,04	13,99	13,85	14,09	1M	313
12/12/2025	0,07%	0,01	13,99	13,98	13,77	14,17	2M	427
11/12/2025	1,97%	0,27	13,98	13,75	13,70	14,39	3M	673
10/12/2025	-0,22%	-0,03	13,71	13,85	13,70	14,32	4M	899
09/12/2025	-1,72%	-0,24	13,74	13,91	13,51	14,00	4M	997
08/12/2025	-1,27%	-0,18	13,98	14,30	13,90	14,40	2M	534
05/12/2025	-3,67%	-0,54	14,16	14,60	14,13	14,63	6M	1.517
04/12/2025	-5,71%	-0,89	14,70	15,62	14,62	15,96	7M	1.527
03/12/2025	-43,31%	-11,91	15,59	19,38	14,82	19,38	21M	3.759
02/12/2025	0,62%	0,17	27,50	27,59	26,97	28,00	34M	3.904
01/12/2025	-1,26%	-0,35	27,33	28,00	27,33	28,49	38M	4.747
28/11/2025	11,39%	2,83	27,68	27,00	26,83	29,00	38M	3.809
27/11/2025	1,47%	0,36	24,85	24,49	24,16	24,97	4M	340
26/11/2025	1,91%	0,46	24,49	24,43	24,00	24,79	6M	555
25/11/2025	4,30%	0,99	24,03	23,47	22,80	24,66	4M	652
24/11/2025	2,40%	0,54	23,04	22,50	22,50	23,16	3M	340
21/11/2025	-5,58%	-1,33	22,50	23,53	22,50	23,53	1M	255
19/11/2025	1,40%	0,33	23,83	23,49	23,46	23,93	1M	115
18/11/2025	0,09%	0,02	23,50	22,90	22,90	23,50	2M	208
17/11/2025	-0,38%	-0,09	23,48	23,14	23,04	23,50	1M	155
14/11/2025	2,57%	0,59	23,57	22,98	22,40	23,60	1M	147
13/11/2025	1,46%	0,33	22,98	22,88	21,30	24,00	5M	704
12/11/2025	5,40%	1,16	22,65	22,11	21,57	22,65	7M	546
11/11/2025	4,83%	0,99	21,49	20,79	20,79	21,96	2M	145
10/11/2025	0,05%	0,01	20,50	20,33	20,32	20,99	1M	115
07/11/2025	0,69%	0,14	20,49	20,31	20,07	20,85	1M	124
06/11/2025	0,59%	0,12	20,35	20,23	20,13	20,37	205K	66
05/11/2025	-2,27%	-0,47	20,23	20,64	20,00	20,67	2M	231
04/11/2025	-1,10%	-0,23	20,70	21,21	20,57	21,21	757K	231
03/11/2025	0,00%	0,00	20,93	20,75	20,52	20,94	413K	38
31/10/2025	2,60%	0,53	20,93	20,67	20,21	21,20	1M	287
30/10/2025	1,95%	0,39	20,40	20,14	20,06	20,47	1M	54
29/10/2025	0,20%	0,04	20,01	20,22	20,01	20,30	153K	42
28/10/2025	-2,59%	-0,53	19,97	20,43	19,95	20,43	3M	331
27/10/2025	-0,10%	-0,02	20,50	20,53	20,39	20,64	569K	96
24/10/2025	0,10%	0,02	20,52	20,69	20,46	20,75	288K	64
23/10/2025	-2,57%	-0,54	20,50	21,05	20,50	21,14	1M	157
22/10/2025	-0,66%	-0,14	21,04	21,19	20,60	21,30	1M	245
21/10/2025	1,15%	0,24	21,18	20,92	20,83	21,18	380K	56
20/10/2025	0,19%	0,04	20,94	21,10	20,72	21,10	193K	46
17/10/2025	0,14%	0,03	20,90	20,64	20,43	20,97	770K	138
16/10/2025	0,00%	0,00	20,87	20,59	20,53	20,90	261K	25
15/10/2025	0,82%	0,17	20,87	20,69	20,54	20,96	139K	52
14/10/2025	1,47%	0,30	20,70	20,31	20,30	20,70	31K	13
13/10/2025	-2,39%	-0,50	20,40	20,89	20,36	21,24	1M	95
10/10/2025	0,97%	0,20	20,90	20,94	20,56	20,94	75K	7
09/10/2025	0,24%	0,05	20,70	20,70	20,49	21,24	4M	64
08/10/2025	-0,96%	-0,20	20,65	20,97	20,62	21,10	490K	100
07/10/2025	-1,47%	-0,31	20,85	21,39	20,85	21,42	307K	63
06/10/2025	-1,54%	-0,33	21,16	21,40	20,96	21,40	1M	95
03/10/2025	0,47%	0,10	21,49	21,49	21,42	22,03	2M	155
02/10/2025	2,84%	0,59	21,39	21,38	21,05	21,53	2M	428
01/10/2025	-1,56%	-0,33	20,80	21,40	20,62	21,40	1M	221
30/09/2025	-3,25%	-0,71	21,13	22,00	21,13	22,00	2M	389
29/09/2025	1,77%	0,38	21,84	21,49	21,49	22,22	616K	91
26/09/2025	-0,97%	-0,21	21,46	21,79	21,22	21,80	611K	148
25/09/2025	0,84%	0,18	21,67	21,34	20,60	21,67	776K	105
24/09/2025	2,33%	0,49	21,49	20,76	20,76	21,49	163K	41
23/09/2025	1,25%	0,26	21,00	20,61	20,50	21,00	113K	26
22/09/2025	0,78%	0,16	20,74	20,64	20,64	20,74	112K	10
19/09/2025	-3,79%	-0,81	20,58	21,30	20,58	21,45	676K	115
18/09/2025	2,10%	0,44	21,39	20,63	20,61	21,39	503K	97
17/09/2025	3,20%	0,65	20,95	20,47	20,13	20,95	284K	61
16/09/2025	-1,26%	-0,26	20,30	20,53	20,04	20,70	982K	221
15/09/2025	0,39%	0,08	20,56	20,50	20,50	20,84	686K	39
12/09/2025	-4,70%	-1,01	20,48	21,15	20,48	21,19	1M	201
11/09/2025	3,82%	0,79	21,49	20,60	20,60	21,56	527K	82
10/09/2025	-0,77%	-0,16	20,70	20,97	20,61	21,07	25K	10
09/09/2025	-1,60%	-0,34	20,86	21,03	20,65	21,53	241K	57
08/09/2025	-4,07%	-0,90	21,20	21,87	20,00	21,87	1M	231
05/09/2025	3,42%	0,73	22,10	21,69	21,69	22,39	456K	64
04/09/2025	-0,60%	-0,13	21,37	21,50	21,37	21,69	37K	11
03/09/2025	-0,92%	-0,20	21,50	21,41	21,29	21,68	103K	39
02/09/2025	0,42%	0,09	21,70	21,61	21,24	21,81	112K	28
01/09/2025	-1,55%	-0,34	21,61	21,77	21,56	21,94	169K	46
29/08/2025	-	-	21,95	21,25	21,24	22,00	3M	269

Date,Open,High,Low,Close,Volume
13-Mar-26,14.01,14.01,13.24,13.69,1649463
12-Mar-26,14.32,14.38,14.03,14.14,361040
11-Mar-26,14.27,14.50,14.26,14.50,193931
10-Mar-26,14.95,14.95,14.40,14.42,370857
09-Mar-26,14.31,14.53,14.26,14.53,182287
06-Mar-26,14.39,14.55,14.30,14.31,578818
05-Mar-26,14.96,14.96,14.35,14.50,321872
04-Mar-26,14.48,14.92,14.35,14.92,323022
03-Mar-26,14.61,14.61,14.00,14.14,654441
02-Mar-26,15.27,15.27,14.61,14.61,1489587
27-Feb-26,14.97,15.29,14.79,15.29,415880
26-Feb-26,14.98,15.00,14.71,14.98,387132
25-Feb-26,14.97,15.10,14.80,14.98,508037
24-Feb-26,15.09,15.17,14.91,15.07,515279
23-Feb-26,15.10,15.10,14.86,15.10,1004135
20-Feb-26,15.23,15.25,15.01,15.10,713816
19-Feb-26,15.20,15.34,15.08,15.20,422809
18-Feb-26,14.91,15.25,14.91,15.19,231142
13-Feb-26,15.03,15.17,14.71,14.88,228936
12-Feb-26,15.14,15.16,14.86,15.02,422327
11-Feb-26,15.27,15.40,15.05,15.22,592490
10-Feb-26,15.12,15.29,15.00,15.00,321161
09-Feb-26,15.30,15.30,15.10,15.11,817630
06-Feb-26,15.01,15.27,14.81,15.18,464916
05-Feb-26,15.51,15.51,14.97,15.00,521078
04-Feb-26,15.68,15.68,15.02,15.29,379219
03-Feb-26,15.39,15.69,15.38,15.65,366754
02-Feb-26,15.00,15.45,14.87,15.38,792796
30-Jan-26,14.87,15.27,14.75,15.05,1313638
29-Jan-26,15.27,15.27,14.69,14.99,1125885
28-Jan-26,15.38,15.43,14.89,15.03,1811112
27-Jan-26,14.67,15.60,14.66,15.38,2039644
26-Jan-26,14.31,14.67,14.31,14.57,410471
23-Jan-26,14.50,14.74,14.36,14.62,1030267
22-Jan-26,14.02,14.50,14.00,14.50,1655160
21-Jan-26,13.80,14.20,13.80,14.02,955259
20-Jan-26,13.52,13.67,13.50,13.62,228191
19-Jan-26,13.70,13.70,13.58,13.60,166159
16-Jan-26,13.70,13.85,13.58,13.70,777567
15-Jan-26,13.75,13.89,13.67,13.82,1395947
14-Jan-26,13.94,13.98,13.75,13.85,1071139
13-Jan-26,13.52,13.94,13.52,13.94,795823
12-Jan-26,13.84,13.84,13.54,13.70,602961
09-Jan-26,13.69,13.85,13.60,13.70,872096
08-Jan-26,13.72,13.89,13.70,13.70,531670
07-Jan-26,13.84,13.84,13.57,13.70,666058
06-Jan-26,13.63,13.88,13.51,13.75,683195
05-Jan-26,13.77,13.77,13.47,13.47,700565
02-Jan-26,13.90,13.90,13.47,13.51,586274
30-Dec-25,13.56,14.45,13.56,13.93,1934441
29-Dec-25,13.25,13.51,13.24,13.50,1459388
26-Dec-25,13.25,13.26,12.99,13.26,818314
23-Dec-25,13.34,13.34,12.96,13.14,1439028
22-Dec-25,13.39,13.50,13.10,13.25,1300546
19-Dec-25,13.11,13.31,13.01,13.13,694109
18-Dec-25,13.18,13.47,13.01,13.10,1384563
17-Dec-25,13.45,13.65,13.15,13.16,2047377
16-Dec-25,13.90,13.93,13.41,13.41,2407360
15-Dec-25,13.99,14.09,13.85,14.04,1019878
12-Dec-25,13.98,14.17,13.77,13.99,1610850
11-Dec-25,13.75,14.39,13.70,13.98,2682852
10-Dec-25,13.85,14.32,13.70,13.71,3547526
09-Dec-25,13.91,14.00,13.51,13.74,3816215
08-Dec-25,14.30,14.40,13.90,13.98,1966140
05-Dec-25,14.60,14.63,14.13,14.16,5974083
04-Dec-25,15.62,15.96,14.62,14.70,6993705
03-Dec-25,19.38,19.38,14.82,15.59,21223201
02-Dec-25,27.59,28.00,26.97,27.50,33934890
01-Dec-25,28.00,28.49,27.33,27.33,38341742
28-Nov-25,27.00,29.00,26.83,27.68,38266405
27-Nov-25,24.49,24.97,24.16,24.85,4029990
26-Nov-25,24.43,24.79,24.00,24.49,5630113
25-Nov-25,23.47,24.66,22.80,24.03,4345973
24-Nov-25,22.50,23.16,22.50,23.04,3165178
21-Nov-25,23.53,23.53,22.50,22.50,1052963
19-Nov-25,23.49,23.93,23.46,23.83,1116484
18-Nov-25,22.90,23.50,22.90,23.50,1730083
17-Nov-25,23.14,23.50,23.04,23.48,1200145
14-Nov-25,22.98,23.60,22.40,23.57,1214018
13-Nov-25,22.88,24.00,21.30,22.98,4625000
12-Nov-25,22.11,22.65,21.57,22.65,6554204
11-Nov-25,20.79,21.96,20.79,21.49,1721454
10-Nov-25,20.33,20.99,20.32,20.50,1204722
07-Nov-25,20.31,20.85,20.07,20.49,1042652
06-Nov-25,20.23,20.37,20.13,20.35,204586
05-Nov-25,20.64,20.67,20.00,20.23,2082360
04-Nov-25,21.21,21.21,20.57,20.70,757469
03-Nov-25,20.75,20.94,20.52,20.93,412871
31-Oct-25,20.67,21.20,20.21,20.93,1490324
30-Oct-25,20.14,20.47,20.06,20.40,1031568
29-Oct-25,20.22,20.30,20.01,20.01,152769
28-Oct-25,20.43,20.43,19.95,19.97,2761129
27-Oct-25,20.53,20.64,20.39,20.50,569282
24-Oct-25,20.69,20.75,20.46,20.52,288079
23-Oct-25,21.05,21.14,20.50,20.50,1256507
22-Oct-25,21.19,21.30,20.60,21.04,1102521
21-Oct-25,20.92,21.18,20.83,21.18,380086
20-Oct-25,21.10,21.10,20.72,20.94,192885
17-Oct-25,20.64,20.97,20.43,20.90,769622
16-Oct-25,20.59,20.90,20.53,20.87,260997
15-Oct-25,20.69,20.96,20.54,20.87,139095
14-Oct-25,20.31,20.70,20.30,20.70,30786
13-Oct-25,20.89,21.24,20.36,20.40,1221294
10-Oct-25,20.94,20.94,20.56,20.90,74851
09-Oct-25,20.70,21.24,20.49,20.70,3853057
08-Oct-25,20.97,21.10,20.62,20.65,490160
07-Oct-25,21.39,21.42,20.85,20.85,307239
06-Oct-25,21.40,21.40,20.96,21.16,1083445
03-Oct-25,21.49,22.03,21.42,21.49,2033884
02-Oct-25,21.38,21.53,21.05,21.39,2291516
01-Oct-25,21.40,21.40,20.62,20.80,1080240
30-Sep-25,22.00,22.00,21.13,21.13,2142308
29-Sep-25,21.49,22.22,21.49,21.84,615909
26-Sep-25,21.79,21.80,21.22,21.46,610794
25-Sep-25,21.34,21.67,20.60,21.67,776217
24-Sep-25,20.76,21.49,20.76,21.49,162654
23-Sep-25,20.61,21.00,20.50,21.00,112642
22-Sep-25,20.64,20.74,20.64,20.74,111545
19-Sep-25,21.30,21.45,20.58,20.58,676287
18-Sep-25,20.63,21.39,20.61,21.39,503029
17-Sep-25,20.47,20.95,20.13,20.95,283733
16-Sep-25,20.53,20.70,20.04,20.30,982088
15-Sep-25,20.50,20.84,20.50,20.56,685606
12-Sep-25,21.15,21.19,20.48,20.48,1048308
11-Sep-25,20.60,21.56,20.60,21.49,527384
10-Sep-25,20.97,21.07,20.61,20.70,24911
09-Sep-25,21.03,21.53,20.65,20.86,240502
08-Sep-25,21.87,21.87,20.00,21.20,1246956
05-Sep-25,21.69,22.39,21.69,22.10,456058
04-Sep-25,21.50,21.69,21.37,21.37,36560
03-Sep-25,21.41,21.68,21.29,21.50,103069
02-Sep-25,21.61,21.81,21.24,21.70,111697
01-Sep-25,21.77,21.94,21.56,21.61,169088
29-Aug-25,21.25,22.00,21.24,21.95,2500619

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SCAR3