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
28/08/2025	0,38%	0,08	21,08	21,25	20,87	21,25	127K	28
27/08/2025	2,19%	0,45	21,00	20,69	20,61	21,00	513K	71
26/08/2025	0,00%	0,00	20,55	20,45	20,45	20,68	973K	60
25/08/2025	0,34%	0,07	20,55	20,50	20,34	20,69	181K	42
22/08/2025	1,14%	0,23	20,48	19,81	19,65	20,50	2M	78
21/08/2025	1,81%	0,36	20,25	19,72	19,71	20,25	2M	154
20/08/2025	0,20%	0,04	19,89	19,61	19,61	19,98	66K	28

19/08/2025	-0,25%	-0,05	19,85	19,61	19,60	19,88	187K	37
18/08/2025	0,71%	0,14	19,90	19,69	19,66	20,10	1M	51
15/08/2025	-0,15%	-0,03	19,76	19,54	19,54	19,85	45K	15
14/08/2025	4,88%	0,92	19,79	18,49	18,49	19,84	2M	155
13/08/2025	-0,63%	-0,12	18,87	18,71	18,45	18,97	997K	120
12/08/2025	3,77%	0,69	18,99	18,40	18,21	18,99	2M	69
11/08/2025	0,83%	0,15	18,30	17,97	17,97	18,30	1M	44
08/08/2025	-0,06%	-0,01	18,15	18,10	18,01	18,36	125K	35
07/08/2025	0,50%	0,09	18,16	18,03	18,03	18,18	45K	6
06/08/2025	1,01%	0,18	18,07	17,92	17,92	18,10	178K	15
05/08/2025	-0,33%	-0,06	17,89	17,96	17,80	18,20	1M	109
04/08/2025	-0,28%	-0,05	17,95	18,01	17,68	18,33	930K	156
01/08/2025	-2,70%	-0,50	18,00	18,34	17,95	18,39	845K	327
31/07/2025	1,65%	0,30	18,50	18,19	17,87	18,50	927K	75
30/07/2025	1,34%	0,24	18,20	17,69	17,68	18,20	851K	70
29/07/2025	0,34%	0,06	17,96	17,91	17,70	18,46	2M	352
28/07/2025	7,31%	1,22	17,90	17,50	17,49	18,00	3M	237
25/07/2025	1,52%	0,25	16,68	16,48	16,48	16,68	10K	4
24/07/2025	-2,61%	-0,44	16,43	16,94	16,43	17,00	444K	68
23/07/2025	-0,94%	-0,16	16,87	16,97	16,85	16,97	145K	27
22/07/2025	0,24%	0,04	17,03	16,87	16,85	17,03	933K	197
21/07/2025	1,07%	0,18	16,99	16,81	16,50	16,99	171K	87
18/07/2025	-0,41%	-0,07	16,81	16,63	16,63	17,00	42K	21
17/07/2025	1,81%	0,30	16,88	16,80	16,70	17,00	344K	97
16/07/2025	0,48%	0,08	16,58	16,62	16,51	16,79	163K	84
15/07/2025	0,61%	0,10	16,50	16,49	16,37	16,60	1M	74
14/07/2025	-1,26%	-0,21	16,40	16,61	16,30	16,70	345K	88
11/07/2025	-1,54%	-0,26	16,61	16,61	16,61	16,85	160K	51
10/07/2025	-0,82%	-0,14	16,87	16,83	16,83	17,21	302K	161
09/07/2025	0,41%	0,07	17,01	16,90	16,85	17,01	125K	52
08/07/2025	0,12%	0,02	16,94	16,95	16,94	17,05	975K	57
07/07/2025	-1,28%	-0,22	16,92	17,03	16,85	17,09	865K	81
04/07/2025	0,82%	0,14	17,14	17,15	17,00	17,15	795K	144
03/07/2025	1,07%	0,18	17,00	16,92	16,91	17,35	565K	63
02/07/2025	-2,94%	-0,51	16,82	17,33	16,82	17,33	633K	178
01/07/2025	1,70%	0,29	17,33	17,53	17,23	17,53	151K	50
27/06/2025	0,24%	0,04	17,04	17,17	16,83	17,18	282K	74
26/06/2025	1,07%	0,18	17,00	16,99	16,83	17,26	433K	142
25/06/2025	-0,77%	-0,13	16,82	17,00	16,82	17,00	7K	4
24/06/2025	-0,06%	-0,01	16,95	17,03	16,95	17,04	656K	79
23/06/2025	0,18%	0,03	16,96	16,93	16,84	17,29	174K	59
20/06/2025	-0,41%	-0,07	16,93	17,02	16,90	17,06	1M	89
18/06/2025	0,29%	0,05	17,00	17,20	17,00	17,20	32K	17
17/06/2025	-0,29%	-0,05	16,95	17,05	16,95	17,19	375K	46
16/06/2025	0,06%	0,01	17,00	16,95	16,90	17,30	125K	41
13/06/2025	0,24%	0,04	16,99	17,08	16,92	17,08	92K	18
12/06/2025	1,80%	0,30	16,95	16,72	16,72	16,95	89K	30
11/06/2025	-0,95%	-0,16	16,65	16,90	16,63	16,90	422K	91
10/06/2025	0,24%	0,04	16,81	16,76	16,76	17,08	106K	36
09/06/2025	0,18%	0,03	16,77	16,74	16,72	16,92	47K	18
06/06/2025	-0,71%	-0,12	16,74	16,90	16,70	17,01	247K	53
05/06/2025	0,18%	0,03	16,86	16,95	16,80	16,97	325K	51
04/06/2025	1,32%	0,22	16,83	16,87	16,70	16,90	172K	58
03/06/2025	-0,72%	-0,12	16,61	16,65	16,61	16,75	134K	31
02/06/2025	-1,59%	-0,27	16,73	17,13	16,62	17,13	343K	102
30/05/2025	-7,56%	-1,39	17,00	17,86	17,00	18,11	2M	415
29/05/2025	6,30%	1,09	18,39	17,45	17,14	18,39	379K	94
28/05/2025	-0,35%	-0,06	17,30	17,37	17,08	17,41	333K	86
27/05/2025	2,00%	0,34	17,36	17,36	17,13	17,36	68K	17
26/05/2025	-1,05%	-0,18	17,02	17,20	16,99	17,35	362K	78
23/05/2025	0,00%	0,00	17,20	17,40	17,19	17,40	123K	56
22/05/2025	-0,58%	-0,10	17,20	17,51	17,20	17,76	269K	101
21/05/2025	-2,81%	-0,50	17,30	17,80	17,30	17,88	647K	169
20/05/2025	-0,67%	-0,12	17,80	17,96	17,80	18,04	193K	45
19/05/2025	0,67%	0,12	17,92	17,81	17,75	18,08	339K	92
16/05/2025	1,14%	0,20	17,80	17,62	17,60	18,03	489K	104
15/05/2025	-4,61%	-0,85	17,60	18,37	17,60	18,38	719K	182
14/05/2025	-0,22%	-0,04	18,45	18,45	18,20	18,49	235K	77
13/05/2025	2,72%	0,49	18,49	18,00	17,90	18,50	401K	122
12/05/2025	0,45%	0,08	18,00	17,91	17,70	18,27	145K	60
09/05/2025	0,11%	0,02	17,92	17,70	17,57	17,96	205K	51
08/05/2025	2,99%	0,52	17,90	17,71	17,41	18,10	935K	364
07/05/2025	-1,14%	-0,20	17,38	17,58	17,38	18,05	312K	150
06/05/2025	0,17%	0,03	17,58	17,79	17,57	17,87	158K	51
05/05/2025	1,33%	0,23	17,55	17,35	17,30	17,65	308K	82
02/05/2025	-6,23%	-1,15	17,32	18,27	17,32	18,27	1M	250
30/04/2025	-0,16%	-0,03	18,47	18,65	18,28	18,79	2M	335
29/04/2025	1,59%	0,29	18,50	18,41	18,28	18,62	1M	186
28/04/2025	2,71%	0,48	18,21	17,71	17,71	18,33	1M	173
25/04/2025	1,08%	0,19	17,73	17,64	17,42	17,79	559K	143
24/04/2025	2,93%	0,50	17,54	17,24	17,13	17,89	801K	397
23/04/2025	-0,29%	-0,05	17,04	17,18	17,04	17,19	115K	50
22/04/2025	2,34%	0,39	17,09	16,80	16,80	17,15	881K	287
17/04/2025	-0,54%	-0,09	16,70	16,81	16,70	17,17	611K	213
16/04/2025	2,13%	0,35	16,79	16,53	16,53	16,83	1M	267
15/04/2025	-0,06%	-0,01	16,44	16,55	16,42	16,58	96K	50
14/04/2025	0,24%	0,04	16,45	16,67	16,45	16,79	181K	81
11/04/2025	0,00%	0,00	16,41	16,50	16,41	16,75	811K	277
10/04/2025	-1,08%	-0,18	16,41	16,46	16,40	16,65	832K	160
09/04/2025	0,85%	0,14	16,59	16,45	16,34	16,75	2M	457
08/04/2025	-1,20%	-0,20	16,45	16,84	16,45	16,89	2M	534
07/04/2025	-0,66%	-0,11	16,65	16,67	16,60	16,91	1M	230
04/04/2025	-3,12%	-0,54	16,76	17,11	16,76	17,14	2M	336
03/04/2025	-2,09%	-0,37	17,30	17,81	17,30	17,99	3M	258
02/04/2025	-0,34%	-0,06	17,67	17,66	17,25	17,83	5M	455
01/04/2025	-1,45%	-0,26	17,73	18,20	17,68	18,20	891K	182
31/03/2025	-2,23%	-0,41	17,99	18,49	17,72	18,59	3M	554
28/03/2025	1,71%	0,31	18,40	18,07	17,40	18,40	3M	381
27/03/2025	1,74%	0,31	18,09	17,78	17,58	18,62	2M	294
26/03/2025	1,89%	0,33	17,78	17,59	16,90	17,78	857K	204
25/03/2025	-1,41%	-0,25	17,45	17,98	17,45	18,28	2M	305
24/03/2025	-0,28%	-0,05	17,70	17,87	17,60	18,18	243K	77
21/03/2025	-0,78%	-0,14	17,75	18,11	17,67	18,11	410K	106
20/03/2025	2,70%	0,47	17,89	17,63	17,44	18,11	2M	157
19/03/2025	-3,22%	-0,58	17,42	18,00	17,42	18,03	6M	353
18/03/2025	0,22%	0,04	18,00	18,19	17,97	18,19	436K	59
17/03/2025	-0,28%	-0,05	17,96	18,24	17,90	18,32	741K	174
14/03/2025	0,06%	0,01	18,01	18,17	18,00	18,41	2M	174
13/03/2025	1,12%	0,20	18,00	17,80	17,60	18,36	559K	124
12/03/2025	1,19%	0,21	17,80	17,41	17,36	17,98	217K	65
11/03/2025	-0,23%	-0,04	17,59	17,63	17,40	17,70	1M	98
10/03/2025	-0,40%	-0,07	17,63	17,70	17,40	17,70	1M	86
07/03/2025	-1,34%	-0,24	17,70	17,87	17,62	18,24	2M	198
06/03/2025	-1,64%	-0,30	17,94	17,99	17,64	18,02	2M	192
05/03/2025	-2,82%	-0,53	18,24	18,60	17,83	18,60	2M	327
28/02/2025	4,92%	0,88	18,77	17,83	17,60	18,77	1M	182
27/02/2025	3,47%	0,60	17,89	17,49	17,26	17,89	460K	119
26/02/2025	-2,04%	-0,36	17,29	17,67	17,29	17,87	795K	117
25/02/2025	1,15%	0,20	17,65	17,31	17,20	17,65	295K	72
24/02/2025	0,00%	0,00	17,45	17,50	17,23	17,76	236K	102
21/02/2025	1,16%	0,20	17,45	17,19	17,13	17,55	192K	64
20/02/2025	-0,12%	-0,02	17,25	17,50	17,07	17,50	217K	62
19/02/2025	-2,81%	-0,50	17,27	17,52	17,27	17,77	250K	100
18/02/2025	-0,62%	-0,11	17,77	17,55	17,55	17,99	169K	68
17/02/2025	4,81%	0,82	17,88	17,29	17,20	17,88	281K	108
14/02/2025	-0,41%	-0,07	17,06	17,21	17,05	17,56	598K	197
13/02/2025	-	-	17,13	17,35	17,13	17,46	107K	48

Date,Open,High,Low,Close,Volume
28-Aug-25,21.25,21.25,20.87,21.08,126529
27-Aug-25,20.69,21.00,20.61,21.00,512705
26-Aug-25,20.45,20.68,20.45,20.55,972676
25-Aug-25,20.50,20.69,20.34,20.55,180669
22-Aug-25,19.81,20.50,19.65,20.48,1656308
21-Aug-25,19.72,20.25,19.71,20.25,2403854
20-Aug-25,19.61,19.98,19.61,19.89,65552
19-Aug-25,19.61,19.88,19.60,19.85,187059
18-Aug-25,19.69,20.10,19.66,19.90,1436624
15-Aug-25,19.54,19.85,19.54,19.76,45329
14-Aug-25,18.49,19.84,18.49,19.79,1842217
13-Aug-25,18.71,18.97,18.45,18.87,997256
12-Aug-25,18.40,18.99,18.21,18.99,1892080
11-Aug-25,17.97,18.30,17.97,18.30,1032961
08-Aug-25,18.10,18.36,18.01,18.15,125021
07-Aug-25,18.03,18.18,18.03,18.16,45413
06-Aug-25,17.92,18.10,17.92,18.07,178306
05-Aug-25,17.96,18.20,17.80,17.89,1020761
04-Aug-25,18.01,18.33,17.68,17.95,930447
01-Aug-25,18.34,18.39,17.95,18.00,844863
31-Jul-25,18.19,18.50,17.87,18.50,927407
30-Jul-25,17.69,18.20,17.68,18.20,851202
29-Jul-25,17.91,18.46,17.70,17.96,2433926
28-Jul-25,17.50,18.00,17.49,17.90,2751940
25-Jul-25,16.48,16.68,16.48,16.68,9972
24-Jul-25,16.94,17.00,16.43,16.43,443710
23-Jul-25,16.97,16.97,16.85,16.87,145347
22-Jul-25,16.87,17.03,16.85,17.03,932780
21-Jul-25,16.81,16.99,16.50,16.99,171234
18-Jul-25,16.63,17.00,16.63,16.81,41899
17-Jul-25,16.80,17.00,16.70,16.88,343764
16-Jul-25,16.62,16.79,16.51,16.58,163181
15-Jul-25,16.49,16.60,16.37,16.50,1199484
14-Jul-25,16.61,16.70,16.30,16.40,344580
11-Jul-25,16.61,16.85,16.61,16.61,160313
10-Jul-25,16.83,17.21,16.83,16.87,301728
09-Jul-25,16.90,17.01,16.85,17.01,125158
08-Jul-25,16.95,17.05,16.94,16.94,974988
07-Jul-25,17.03,17.09,16.85,16.92,865099
04-Jul-25,17.15,17.15,17.00,17.14,794800
03-Jul-25,16.92,17.35,16.91,17.00,565091
02-Jul-25,17.33,17.33,16.82,16.82,633296
01-Jul-25,17.53,17.53,17.23,17.33,150834
27-Jun-25,17.17,17.18,16.83,17.04,281797
26-Jun-25,16.99,17.26,16.83,17.00,432714
25-Jun-25,17.00,17.00,16.82,16.82,6762
24-Jun-25,17.03,17.04,16.95,16.95,656097
23-Jun-25,16.93,17.29,16.84,16.96,173675
20-Jun-25,17.02,17.06,16.90,16.93,1067666
18-Jun-25,17.20,17.20,17.00,17.00,32499
17-Jun-25,17.05,17.19,16.95,16.95,375032
16-Jun-25,16.95,17.30,16.90,17.00,125269
13-Jun-25,17.08,17.08,16.92,16.99,91720
12-Jun-25,16.72,16.95,16.72,16.95,89429
11-Jun-25,16.90,16.90,16.63,16.65,421764
10-Jun-25,16.76,17.08,16.76,16.81,106270
09-Jun-25,16.74,16.92,16.72,16.77,46923
06-Jun-25,16.90,17.01,16.70,16.74,247081
05-Jun-25,16.95,16.97,16.80,16.86,324752
04-Jun-25,16.87,16.90,16.70,16.83,171717
03-Jun-25,16.65,16.75,16.61,16.61,133581
02-Jun-25,17.13,17.13,16.62,16.73,342691
30-May-25,17.86,18.11,17.00,17.00,2175275
29-May-25,17.45,18.39,17.14,18.39,378819
28-May-25,17.37,17.41,17.08,17.30,333247
27-May-25,17.36,17.36,17.13,17.36,67575
26-May-25,17.20,17.35,16.99,17.02,361927
23-May-25,17.40,17.40,17.19,17.20,122629
22-May-25,17.51,17.76,17.20,17.20,268966
21-May-25,17.80,17.88,17.30,17.30,647286
20-May-25,17.96,18.04,17.80,17.80,193304
19-May-25,17.81,18.08,17.75,17.92,339337
16-May-25,17.62,18.03,17.60,17.80,488649
15-May-25,18.37,18.38,17.60,17.60,719044
14-May-25,18.45,18.49,18.20,18.45,235299
13-May-25,18.00,18.50,17.90,18.49,400601
12-May-25,17.91,18.27,17.70,18.00,145222
09-May-25,17.70,17.96,17.57,17.92,205249
08-May-25,17.71,18.10,17.41,17.90,935079
07-May-25,17.58,18.05,17.38,17.38,312397
06-May-25,17.79,17.87,17.57,17.58,157611
05-May-25,17.35,17.65,17.30,17.55,308491
02-May-25,18.27,18.27,17.32,17.32,1138039
30-Apr-25,18.65,18.79,18.28,18.47,1833792
29-Apr-25,18.41,18.62,18.28,18.50,1103701
28-Apr-25,17.71,18.33,17.71,18.21,1038592
25-Apr-25,17.64,17.79,17.42,17.73,558713
24-Apr-25,17.24,17.89,17.13,17.54,801401
23-Apr-25,17.18,17.19,17.04,17.04,114620
22-Apr-25,16.80,17.15,16.80,17.09,881222
17-Apr-25,16.81,17.17,16.70,16.70,610842
16-Apr-25,16.53,16.83,16.53,16.79,1358841
15-Apr-25,16.55,16.58,16.42,16.44,95781
14-Apr-25,16.67,16.79,16.45,16.45,180892
11-Apr-25,16.50,16.75,16.41,16.41,810731
10-Apr-25,16.46,16.65,16.40,16.41,831707
09-Apr-25,16.45,16.75,16.34,16.59,1756195
08-Apr-25,16.84,16.89,16.45,16.45,1786674
07-Apr-25,16.67,16.91,16.60,16.65,1031481
04-Apr-25,17.11,17.14,16.76,16.76,1650606
03-Apr-25,17.81,17.99,17.30,17.30,2792131
02-Apr-25,17.66,17.83,17.25,17.67,4596503
01-Apr-25,18.20,18.20,17.68,17.73,890755
31-Mar-25,18.49,18.59,17.72,17.99,3326624
28-Mar-25,18.07,18.40,17.40,18.40,3076904
27-Mar-25,17.78,18.62,17.58,18.09,1866105
26-Mar-25,17.59,17.78,16.90,17.78,857029
25-Mar-25,17.98,18.28,17.45,17.45,1983721
24-Mar-25,17.87,18.18,17.60,17.70,242577
21-Mar-25,18.11,18.11,17.67,17.75,409797
20-Mar-25,17.63,18.11,17.44,17.89,2098963
19-Mar-25,18.00,18.03,17.42,17.42,6101817
18-Mar-25,18.19,18.19,17.97,18.00,435818
17-Mar-25,18.24,18.32,17.90,17.96,741125
14-Mar-25,18.17,18.41,18.00,18.01,2049663
13-Mar-25,17.80,18.36,17.60,18.00,559203
12-Mar-25,17.41,17.98,17.36,17.80,216625
11-Mar-25,17.63,17.70,17.40,17.59,1171069
10-Mar-25,17.70,17.70,17.40,17.63,1272555
07-Mar-25,17.87,18.24,17.62,17.70,1973858
06-Mar-25,17.99,18.02,17.64,17.94,1653673
05-Mar-25,18.60,18.60,17.83,18.24,1521674
28-Feb-25,17.83,18.77,17.60,18.77,1236101
27-Feb-25,17.49,17.89,17.26,17.89,460098
26-Feb-25,17.67,17.87,17.29,17.29,795117
25-Feb-25,17.31,17.65,17.20,17.65,295171
24-Feb-25,17.50,17.76,17.23,17.45,235917
21-Feb-25,17.19,17.55,17.13,17.45,192484
20-Feb-25,17.50,17.50,17.07,17.25,216640
19-Feb-25,17.52,17.77,17.27,17.27,249575
18-Feb-25,17.55,17.99,17.55,17.77,169122
17-Feb-25,17.29,17.88,17.20,17.88,281229
14-Feb-25,17.21,17.56,17.05,17.06,598192
13-Feb-25,17.35,17.46,17.13,17.13,107282

*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