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
19/11/2024	2,24%	0,46	20,98	20,55	20,50	21,05	301K	48
18/11/2024	1,53%	0,31	20,52	20,78	20,52	21,00	286K	50
14/11/2024	-2,23%	-0,46	20,21	20,67	20,21	21,04	600K	70
13/11/2024	1,22%	0,25	20,67	20,42	20,31	20,90	241K	49
12/11/2024	-2,30%	-0,48	20,42	20,93	20,42	21,11	393K	76
11/11/2024	0,48%	0,10	20,90	21,27	20,86	21,69	2M	185
08/11/2024	-0,95%	-0,20	20,80	21,60	20,75	22,50	1M	172

07/11/2024	-1,91%	-0,41	21,00	21,41	20,99	21,83	160K	31
06/11/2024	-1,97%	-0,43	21,41	21,50	21,41	21,76	172K	32
05/11/2024	-0,64%	-0,14	21,84	21,75	21,42	21,84	372K	50
04/11/2024	-0,18%	-0,04	21,98	22,02	21,67	22,02	182K	31
01/11/2024	-2,57%	-0,58	22,02	21,81	21,41	22,02	116K	40
31/10/2024	0,94%	0,21	22,60	22,10	21,61	22,67	1M	140
30/10/2024	5,12%	1,09	22,39	21,12	21,10	22,39	455K	68
29/10/2024	-0,42%	-0,09	21,30	21,16	21,06	21,74	106K	35
28/10/2024	1,95%	0,41	21,39	21,00	21,00	21,75	94K	23
25/10/2024	1,50%	0,31	20,98	20,80	20,60	20,98	19K	9
24/10/2024	0,88%	0,18	20,67	20,50	20,50	20,87	12K	6
23/10/2024	-3,21%	-0,68	20,49	21,02	20,49	21,10	193K	51
22/10/2024	0,76%	0,16	21,17	21,20	21,16	21,39	13K	6
21/10/2024	-0,38%	-0,08	21,01	21,14	21,01	21,59	177K	60
18/10/2024	0,33%	0,07	21,09	21,23	21,09	21,44	34K	11
17/10/2024	-3,13%	-0,68	21,02	21,62	21,02	21,98	107K	41
16/10/2024	-1,36%	-0,30	21,70	22,00	21,70	22,24	113K	21
15/10/2024	-1,08%	-0,24	22,00	22,48	21,80	22,48	349K	74
14/10/2024	1,32%	0,29	22,24	21,87	21,87	22,24	419K	10
11/10/2024	-1,57%	-0,35	21,95	22,21	21,86	22,39	438K	89
10/10/2024	0,00%	0,00	22,30	22,20	22,13	22,35	49K	11
09/10/2024	-0,22%	-0,05	22,30	22,35	22,18	22,35	29K	7
08/10/2024	1,54%	0,34	22,35	22,00	21,98	22,38	172K	19
07/10/2024	-6,30%	-1,48	22,01	23,20	22,01	23,20	979K	183
04/10/2024	1,25%	0,29	23,49	23,19	22,08	23,49	481K	100
03/10/2024	-0,17%	-0,04	23,20	22,60	22,60	23,20	102K	10
02/10/2024	3,24%	0,73	23,24	23,18	22,92	23,24	18K	7
01/10/2024	-1,49%	-0,34	22,51	22,85	22,51	23,24	69K	25
30/09/2024	1,20%	0,27	22,85	22,85	22,80	22,95	274K	30
27/09/2024	3,15%	0,69	22,58	22,14	21,88	22,58	216K	34
26/09/2024	0,00%	0,00	21,89	22,14	21,80	22,14	44K	16
25/09/2024	0,41%	0,09	21,89	21,66	21,35	21,99	178K	32
24/09/2024	0,60%	0,13	21,80	21,99	21,78	21,99	50K	18
23/09/2024	-3,69%	-0,83	21,67	22,60	21,28	22,60	1M	154
20/09/2024	-1,32%	-0,30	22,50	22,70	22,50	22,97	127K	20
19/09/2024	-4,92%	-1,18	22,80	23,45	22,55	23,88	1M	258
18/09/2024	1,44%	0,34	23,98	23,70	23,66	23,98	55K	9
17/09/2024	1,29%	0,30	23,64	23,22	23,22	23,64	65K	7
16/09/2024	0,60%	0,14	23,34	23,40	23,19	23,40	54K	14
13/09/2024	0,87%	0,20	23,20	23,10	22,91	23,20	39K	14
12/09/2024	-0,43%	-0,10	23,00	22,86	22,86	23,00	28K	11
11/09/2024	0,96%	0,22	23,10	22,99	22,77	23,22	152K	45
10/09/2024	-0,22%	-0,05	22,88	23,30	22,76	23,30	98K	25
09/09/2024	-0,78%	-0,18	22,93	23,02	22,90	23,06	64K	21
06/09/2024	-0,43%	-0,10	23,11	23,50	23,11	23,50	193K	43
05/09/2024	-1,23%	-0,29	23,21	23,63	23,21	23,75	75K	25
04/09/2024	0,00%	0,00	23,50	23,60	23,43	23,62	362K	46
03/09/2024	-2,89%	-0,70	23,50	24,25	23,50	24,44	540K	89
02/09/2024	-2,42%	-0,60	24,20	24,00	23,76	24,25	926K	125
30/08/2024	4,42%	1,05	24,80	23,50	23,30	24,80	797K	86
29/08/2024	-0,46%	-0,11	23,75	23,86	23,31	23,90	419K	72
28/08/2024	1,10%	0,26	23,86	23,60	23,60	23,86	119K	14
27/08/2024	2,30%	0,53	23,60	22,97	22,95	23,60	162K	32
26/08/2024	0,30%	0,07	23,07	23,25	22,85	23,25	345K	54
23/08/2024	-2,83%	-0,67	23,00	23,75	23,00	23,75	2M	433
22/08/2024	0,90%	0,21	23,67	23,49	23,34	23,67	388K	44
21/08/2024	1,12%	0,26	23,46	23,46	23,44	23,49	40K	10
20/08/2024	-1,78%	-0,42	23,20	23,94	23,20	23,94	520K	81
19/08/2024	-1,13%	-0,27	23,62	23,99	23,52	24,20	381K	81
16/08/2024	0,80%	0,19	23,89	23,60	23,60	23,99	50K	18
15/08/2024	1,24%	0,29	23,70	23,75	23,40	23,75	313K	36
14/08/2024	-2,30%	-0,55	23,41	23,60	23,41	24,40	720K	65
13/08/2024	1,01%	0,24	23,96	23,90	23,90	24,40	31K	12
12/08/2024	1,41%	0,33	23,72	23,40	23,40	23,78	71K	19
09/08/2024	1,17%	0,27	23,39	23,34	23,34	23,55	21K	7
08/08/2024	0,52%	0,12	23,12	23,35	23,00	23,35	55K	11
07/08/2024	2,22%	0,50	23,00	22,89	22,80	23,01	80K	23
06/08/2024	-3,64%	-0,85	22,50	23,67	22,50	23,67	542K	91
05/08/2024	-3,03%	-0,73	23,35	23,51	23,32	23,51	542K	44
02/08/2024	-0,82%	-0,20	24,08	24,28	23,40	24,44	357K	39
01/08/2024	-0,29%	-0,07	24,28	24,35	24,20	24,78	721K	48
31/07/2024	0,25%	0,06	24,35	24,29	23,67	24,65	909K	133
30/07/2024	2,06%	0,49	24,29	23,65	23,30	24,29	624K	88
29/07/2024	1,28%	0,30	23,80	23,80	23,64	24,50	249K	50
26/07/2024	0,43%	0,10	23,50	23,01	23,01	23,50	136K	28
25/07/2024	4,84%	1,08	23,40	22,38	22,38	23,90	2M	137
24/07/2024	-0,04%	-0,01	22,32	22,65	22,32	22,65	231K	28
23/07/2024	-0,76%	-0,17	22,33	22,53	22,33	22,61	319K	69
22/07/2024	1,72%	0,38	22,50	22,21	22,20	22,50	80K	10
19/07/2024	-1,86%	-0,42	22,12	22,54	22,12	22,54	94K	28
18/07/2024	0,31%	0,07	22,54	22,20	22,20	22,54	63K	21
17/07/2024	0,76%	0,17	22,47	22,31	22,20	22,47	67K	20
16/07/2024	-0,04%	-0,01	22,30	22,26	22,26	22,67	79K	17
15/07/2024	-1,80%	-0,41	22,31	22,83	22,31	22,89	167K	50
12/07/2024	-1,22%	-0,28	22,72	22,99	22,72	22,99	11K	5
11/07/2024	0,04%	0,01	23,00	23,14	22,70	23,14	53K	15
10/07/2024	0,39%	0,09	22,99	22,99	22,65	23,00	48K	19
09/07/2024	1,96%	0,44	22,90	22,82	22,75	23,00	133K	26
08/07/2024	-3,19%	-0,74	22,46	23,33	22,46	23,33	232K	46
05/07/2024	0,00%	0,00	23,20	23,39	23,20	24,19	166K	35
04/07/2024	-0,77%	-0,18	23,20	23,38	23,20	24,38	176K	36
03/07/2024	2,54%	0,58	23,38	23,12	23,00	23,38	79K	21
02/07/2024	-0,44%	-0,10	22,80	23,08	22,71	23,51	89K	28
01/07/2024	-5,76%	-1,40	22,90	23,80	22,82	23,80	676K	138
28/06/2024	1,76%	0,42	24,30	24,39	22,65	24,39	2M	276
27/06/2024	6,65%	1,49	23,88	22,59	22,20	23,88	388K	62
26/06/2024	-1,45%	-0,33	22,39	22,25	21,52	22,83	967K	183
25/06/2024	2,39%	0,53	22,72	22,78	22,33	22,78	48K	10
24/06/2024	-1,11%	-0,25	22,19	22,80	22,10	22,90	114K	34
21/06/2024	4,86%	1,04	22,44	21,51	21,40	22,44	68K	17
20/06/2024	-1,38%	-0,30	21,40	21,73	21,27	21,76	107K	35
19/06/2024	-3,77%	-0,85	21,70	22,55	21,70	22,55	406K	85
18/06/2024	1,81%	0,40	22,55	22,22	22,20	22,59	29K	11
17/06/2024	-1,73%	-0,39	22,15	22,41	22,15	22,79	160K	44
14/06/2024	-1,36%	-0,31	22,54	23,49	22,54	23,49	372K	85
13/06/2024	-2,10%	-0,49	22,85	23,80	22,74	24,98	658K	175
12/06/2024	-0,47%	-0,11	23,34	23,60	22,96	23,60	130K	37
11/06/2024	2,45%	0,56	23,45	22,89	22,89	23,45	63K	15
10/06/2024	-2,14%	-0,50	22,89	23,20	22,80	23,20	181K	51
07/06/2024	0,43%	0,10	23,39	23,57	23,08	23,64	54K	19
06/06/2024	1,26%	0,29	23,29	23,16	23,15	23,48	344K	23
05/06/2024	-3,36%	-0,80	23,00	23,51	23,00	23,94	318K	73
04/06/2024	-2,54%	-0,62	23,80	24,31	23,80	24,41	209K	77
03/06/2024	-5,71%	-1,48	24,42	25,54	24,42	25,79	446K	100
31/05/2024	1,17%	0,30	25,90	25,65	24,90	25,90	2M	178
29/05/2024	-0,58%	-0,15	25,60	26,33	24,60	26,35	477K	98
28/05/2024	5,84%	1,42	25,75	24,88	24,62	25,77	362K	70
27/05/2024	1,29%	0,31	24,33	24,10	24,10	24,81	73K	26
24/05/2024	0,84%	0,20	24,02	23,82	23,82	24,10	334K	56
23/05/2024	-0,46%	-0,11	23,82	23,93	23,75	23,93	26K	10
22/05/2024	-0,25%	-0,06	23,93	23,94	23,63	23,98	115K	28
21/05/2024	-0,17%	-0,04	23,99	23,90	23,75	23,99	89K	30
20/05/2024	0,17%	0,04	24,03	23,99	23,90	24,14	36K	12
17/05/2024	1,57%	0,37	23,99	23,64	23,64	23,99	48K	17
16/05/2024	-2,72%	-0,66	23,62	24,28	23,62	24,28	50K	18
15/05/2024	-0,70%	-0,17	24,28	24,33	23,79	24,33	212K	47
14/05/2024	-	-	24,45	24,50	24,30	24,60	132K	34

Date,Open,High,Low,Close,Volume
19-Nov-24,20.55,21.05,20.50,20.98,301084
18-Nov-24,20.78,21.00,20.52,20.52,286425
14-Nov-24,20.67,21.04,20.21,20.21,599520
13-Nov-24,20.42,20.90,20.31,20.67,240888
12-Nov-24,20.93,21.11,20.42,20.42,392752
11-Nov-24,21.27,21.69,20.86,20.90,2411794
08-Nov-24,21.60,22.50,20.75,20.80,1175149
07-Nov-24,21.41,21.83,20.99,21.00,160279
06-Nov-24,21.50,21.76,21.41,21.41,172116
05-Nov-24,21.75,21.84,21.42,21.84,371801
04-Nov-24,22.02,22.02,21.67,21.98,181607
01-Nov-24,21.81,22.02,21.41,22.02,115684
31-Oct-24,22.10,22.67,21.61,22.60,1433725
30-Oct-24,21.12,22.39,21.10,22.39,454934
29-Oct-24,21.16,21.74,21.06,21.30,106417
28-Oct-24,21.00,21.75,21.00,21.39,93871
25-Oct-24,20.80,20.98,20.60,20.98,18720
24-Oct-24,20.50,20.87,20.50,20.67,12430
23-Oct-24,21.02,21.10,20.49,20.49,193428
22-Oct-24,21.20,21.39,21.16,21.17,12725
21-Oct-24,21.14,21.59,21.01,21.01,176684
18-Oct-24,21.23,21.44,21.09,21.09,33910
17-Oct-24,21.62,21.98,21.02,21.02,107396
16-Oct-24,22.00,22.24,21.70,21.70,113465
15-Oct-24,22.48,22.48,21.80,22.00,349311
14-Oct-24,21.87,22.24,21.87,22.24,419019
11-Oct-24,22.21,22.39,21.86,21.95,438114
10-Oct-24,22.20,22.35,22.13,22.30,49056
09-Oct-24,22.35,22.35,22.18,22.30,28971
08-Oct-24,22.00,22.38,21.98,22.35,171952
07-Oct-24,23.20,23.20,22.01,22.01,979004
04-Oct-24,23.19,23.49,22.08,23.49,480998
03-Oct-24,22.60,23.20,22.60,23.20,101841
02-Oct-24,23.18,23.24,22.92,23.24,18455
01-Oct-24,22.85,23.24,22.51,22.51,68542
30-Sep-24,22.85,22.95,22.80,22.85,274215
27-Sep-24,22.14,22.58,21.88,22.58,215895
26-Sep-24,22.14,22.14,21.80,21.89,43846
25-Sep-24,21.66,21.99,21.35,21.89,178056
24-Sep-24,21.99,21.99,21.78,21.80,50283
23-Sep-24,22.60,22.60,21.28,21.67,1034934
20-Sep-24,22.70,22.97,22.50,22.50,126855
19-Sep-24,23.45,23.88,22.55,22.80,1295606
18-Sep-24,23.70,23.98,23.66,23.98,54689
17-Sep-24,23.22,23.64,23.22,23.64,65327
16-Sep-24,23.40,23.40,23.19,23.34,53541
13-Sep-24,23.10,23.20,22.91,23.20,39210
12-Sep-24,22.86,23.00,22.86,23.00,27513
11-Sep-24,22.99,23.22,22.77,23.10,151542
10-Sep-24,23.30,23.30,22.76,22.88,98398
09-Sep-24,23.02,23.06,22.90,22.93,64347
06-Sep-24,23.50,23.50,23.11,23.11,192689
05-Sep-24,23.63,23.75,23.21,23.21,74900
04-Sep-24,23.60,23.62,23.43,23.50,361773
03-Sep-24,24.25,24.44,23.50,23.50,540112
02-Sep-24,24.00,24.25,23.76,24.20,926190
30-Aug-24,23.50,24.80,23.30,24.80,797183
29-Aug-24,23.86,23.90,23.31,23.75,418608
28-Aug-24,23.60,23.86,23.60,23.86,119248
27-Aug-24,22.97,23.60,22.95,23.60,161524
26-Aug-24,23.25,23.25,22.85,23.07,344974
23-Aug-24,23.75,23.75,23.00,23.00,2222437
22-Aug-24,23.49,23.67,23.34,23.67,387649
21-Aug-24,23.46,23.49,23.44,23.46,39883
20-Aug-24,23.94,23.94,23.20,23.20,519526
19-Aug-24,23.99,24.20,23.52,23.62,381312
16-Aug-24,23.60,23.99,23.60,23.89,50045
15-Aug-24,23.75,23.75,23.40,23.70,312676
14-Aug-24,23.60,24.40,23.41,23.41,719944
13-Aug-24,23.90,24.40,23.90,23.96,31237
12-Aug-24,23.40,23.78,23.40,23.72,71038
09-Aug-24,23.34,23.55,23.34,23.39,21094
08-Aug-24,23.35,23.35,23.00,23.12,55376
07-Aug-24,22.89,23.01,22.80,23.00,80199
06-Aug-24,23.67,23.67,22.50,22.50,541785
05-Aug-24,23.51,23.51,23.32,23.35,542004
02-Aug-24,24.28,24.44,23.40,24.08,356601
01-Aug-24,24.35,24.78,24.20,24.28,720901
31-Jul-24,24.29,24.65,23.67,24.35,908931
30-Jul-24,23.65,24.29,23.30,24.29,623795
29-Jul-24,23.80,24.50,23.64,23.80,248853
26-Jul-24,23.01,23.50,23.01,23.50,136029
25-Jul-24,22.38,23.90,22.38,23.40,2054825
24-Jul-24,22.65,22.65,22.32,22.32,230547
23-Jul-24,22.53,22.61,22.33,22.33,319196
22-Jul-24,22.21,22.50,22.20,22.50,80071
19-Jul-24,22.54,22.54,22.12,22.12,94327
18-Jul-24,22.20,22.54,22.20,22.54,62719
17-Jul-24,22.31,22.47,22.20,22.47,66941
16-Jul-24,22.26,22.67,22.26,22.30,78620
15-Jul-24,22.83,22.89,22.31,22.31,167119
12-Jul-24,22.99,22.99,22.72,22.72,11438
11-Jul-24,23.14,23.14,22.70,23.00,52514
10-Jul-24,22.99,23.00,22.65,22.99,47908
09-Jul-24,22.82,23.00,22.75,22.90,133036
08-Jul-24,23.33,23.33,22.46,22.46,232030
05-Jul-24,23.39,24.19,23.20,23.20,166308
04-Jul-24,23.38,24.38,23.20,23.20,175651
03-Jul-24,23.12,23.38,23.00,23.38,79164
02-Jul-24,23.08,23.51,22.71,22.80,89297
01-Jul-24,23.80,23.80,22.82,22.90,676459
28-Jun-24,24.39,24.39,22.65,24.30,1802643
27-Jun-24,22.59,23.88,22.20,23.88,388166
26-Jun-24,22.25,22.83,21.52,22.39,967483
25-Jun-24,22.78,22.78,22.33,22.72,47688
24-Jun-24,22.80,22.90,22.10,22.19,113631
21-Jun-24,21.51,22.44,21.40,22.44,68179
20-Jun-24,21.73,21.76,21.27,21.40,107251
19-Jun-24,22.55,22.55,21.70,21.70,405664
18-Jun-24,22.22,22.59,22.20,22.55,29173
17-Jun-24,22.41,22.79,22.15,22.15,160495
14-Jun-24,23.49,23.49,22.54,22.54,372036
13-Jun-24,23.80,24.98,22.74,22.85,657525
12-Jun-24,23.60,23.60,22.96,23.34,130009
11-Jun-24,22.89,23.45,22.89,23.45,62833
10-Jun-24,23.20,23.20,22.80,22.89,180587
07-Jun-24,23.57,23.64,23.08,23.39,53744
06-Jun-24,23.16,23.48,23.15,23.29,344132
05-Jun-24,23.51,23.94,23.00,23.00,317985
04-Jun-24,24.31,24.41,23.80,23.80,209124
03-Jun-24,25.54,25.79,24.42,24.42,446384
31-May-24,25.65,25.90,24.90,25.90,1851123
29-May-24,26.33,26.35,24.60,25.60,477227
28-May-24,24.88,25.77,24.62,25.75,362053
27-May-24,24.10,24.81,24.10,24.33,73020
24-May-24,23.82,24.10,23.82,24.02,333659
23-May-24,23.93,23.93,23.75,23.82,26212
22-May-24,23.94,23.98,23.63,23.93,114806
21-May-24,23.90,23.99,23.75,23.99,88523
20-May-24,23.99,24.14,23.90,24.03,36034
17-May-24,23.64,23.99,23.64,23.99,47874
16-May-24,24.28,24.28,23.62,23.62,50207
15-May-24,24.33,24.33,23.79,24.28,212421
14-May-24,24.50,24.60,24.30,24.45,131765

*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