ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: SCAR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/2020-3,49%-1,1130,6931,7930,3231,79672K136
28/05/20202,09%0,6531,8031,9929,6232,341M208
27/05/20204,88%1,4531,1529,8029,8031,85301K60
26/05/20200,68%0,2029,7029,6429,1129,80963K113
25/05/20206,88%1,9029,5028,0228,0229,642M159
22/05/2020-2,99%-0,8527,6028,5527,2728,65702K162
21/05/20200,49%0,1428,4528,9928,3329,29675K120
20/05/2020-0,84%-0,2428,3129,4928,3129,70418K82
19/05/2020-3,19%-0,9428,5529,6728,5330,25415K94
18/05/20209,63%2,5929,4927,5027,0029,49597K181
15/05/2020-3,93%-1,1026,9028,4126,9028,84903K139
14/05/2020-1,79%-0,5128,0028,6027,7528,60635K115
13/05/2020-6,56%-2,0028,5130,7028,1630,85680K134
12/05/2020-5,54%-1,7930,5132,4130,5132,50424K67
11/05/2020-4,97%-1,6932,3034,9032,3034,90322K72
08/05/20203,00%0,9933,9933,0132,7933,99190K45
07/05/2020-1,93%-0,6533,0034,1932,5034,19389K54
06/05/20200,45%0,1533,6533,5132,6033,79214K42
05/05/2020-1,47%-0,5033,5034,0833,5034,79116K24
04/05/2020-5,03%-1,8034,0034,1034,0034,54113K32
30/04/20200,20%0,0735,8035,8034,9036,40187K27
29/04/2020-1,19%-0,4335,7336,1934,9036,66313K54
28/04/20202,03%0,7236,1637,7435,1237,74249K55
27/04/2020-1,56%-0,5635,4437,0035,4437,00123K30
24/04/2020-2,70%-1,0036,0035,0134,2036,00193K41
23/04/20200,19%0,0737,0037,4436,1037,87174K41
22/04/2020-3,78%-1,4536,9337,0136,9338,40390K71
20/04/2020-0,44%-0,1738,3836,1236,0038,38160K39
17/04/202010,84%3,7738,5535,6733,5038,55832K105
16/04/20202,54%0,8634,7834,8133,3635,38998K180
15/04/2020-0,24%-0,0833,9233,8533,3134,47119K32
14/04/20200,74%0,2534,0033,5133,5134,85178K35
13/04/20200,30%0,1033,7534,0032,0235,00158K35
09/04/20204,18%1,3533,6533,9932,6433,99134K19
08/04/2020-4,92%-1,6732,3034,3031,1534,30539K103
07/04/20201,71%0,5733,9733,4033,4034,40424K86
06/04/202011,33%3,4033,4032,2131,5033,40540K132
03/04/2020-4,76%-1,5030,0031,4930,0032,33218K38
02/04/20203,28%1,0031,5031,3528,6031,50785K140
01/04/2020-11,59%-4,0030,5033,7830,5033,78662K108
31/03/2020-6,76%-2,5034,5036,1134,5037,88103K24
30/03/2020-3,87%-1,4937,0038,5136,1140,00577K100
27/03/2020-6,12%-2,5138,4939,9638,2140,00309K48
26/03/202010,78%3,9941,0037,0136,0041,00656K57
25/03/202015,22%4,8937,0133,9932,0137,011M209
24/03/202013,06%3,7132,1230,9930,0132,67743K43
23/03/2020-3,33%-0,9828,4130,0128,0030,37599K52
20/03/2020-10,94%-3,6129,3933,2129,3935,002M142
19/03/2020-2,65%-0,9033,0029,5129,5033,90495K71
18/03/2020-6,48%-2,3533,9033,1330,0633,90348K43
17/03/20206,62%2,2536,2534,0334,0236,62390K47
16/03/2020-17,03%-6,9834,0037,0334,0038,55218K33
13/03/202011,36%4,1840,9838,9435,0041,80591K87
12/03/2020-7,98%-3,1936,8036,5034,0037,69645K67
11/03/2020-1,33%-0,5439,9940,1937,5041,50367K60
10/03/2020-1,72%-0,7140,5342,0040,0244,50775K110
09/03/2020-9,36%-4,2641,2442,1640,8443,40284K42
06/03/2020-5,19%-2,4945,5049,0045,0149,00310K48
05/03/2020-4,78%-2,4147,9948,9046,9049,45517K73
04/03/20202,88%1,4150,4050,4049,5650,40126K15
03/03/2020-0,63%-0,3148,9948,3148,3152,00508K62
02/03/20206,25%2,9049,3046,4146,4149,30365K51
28/02/2020-2,54%-1,2146,4046,6145,7651,51835K101
27/02/2020-2,84%-1,3947,6150,0047,5850,00527K66
26/02/2020-7,48%-3,9649,0050,0047,9950,37752K68
21/02/20200,15%0,0852,9652,9051,6553,46384K59
20/02/2020-0,26%-0,1452,8853,1352,8855,11355K46
19/02/2020-5,34%-2,9953,0256,8553,0058,77956K107
18/02/20200,25%0,1456,0154,6154,6156,64312K31
17/02/20200,00%0,0055,8755,9554,3855,95460K63
14/02/20201,16%0,6455,8756,0054,7856,00345K42
13/02/20200,78%0,4355,2353,4053,4055,49193K29
12/02/20202,47%1,3254,8052,8852,8854,94721K88
11/02/20201,13%0,6053,4853,4653,0354,65343K47
10/02/2020-4,81%-2,6752,8855,6952,8855,69755K78
07/02/20201,13%0,6255,5553,4552,7055,78731K78
06/02/20201,68%0,9154,9355,2453,8655,27551K65
05/02/20203,09%1,6254,0252,9952,0855,501M163
04/02/20201,26%0,6552,4053,2552,1553,25210K32
03/02/20200,14%0,0751,7551,0151,0052,91373K51
31/01/2020-2,49%-1,3251,6853,7451,6853,74580K85
30/01/2020-1,21%-0,6553,0052,2651,9153,74385K54
29/01/2020-0,09%-0,0553,6553,7953,0553,80209K27
28/01/20202,31%1,2153,7051,5751,5653,801M97
27/01/2020-4,13%-2,2652,4953,1851,5154,47712K75
24/01/20201,43%0,7754,7554,0054,0054,97262K34
23/01/20200,43%0,2353,9853,7352,8953,98558K62
22/01/20200,50%0,2753,7552,5052,5053,75320K36
21/01/2020-0,02%-0,0153,4853,4951,0153,50618K50
20/01/20205,21%2,6553,4951,0149,8154,00800K70
17/01/20202,50%1,2450,8450,2750,0051,46526K79
16/01/2020-4,23%-2,1949,6050,7549,6051,99539K75
15/01/20201,55%0,7951,7950,9950,2051,81384K44
14/01/20202,64%1,3151,0049,7449,0052,05460K57
13/01/20204,50%2,1449,6947,5647,3249,69586K72
10/01/2020-3,45%-1,7047,5548,7647,0149,492M340
09/01/2020-0,46%-0,2349,2549,4148,3749,52241K39
08/01/20204,74%2,2449,4847,5047,1549,48550K60
07/01/20200,51%0,2447,2446,5346,5347,2511M42
06/01/2020-0,04%-0,0247,0047,0045,9347,32634K62
03/01/2020-0,21%-0,1047,0246,0946,0947,74198K37
02/01/20200,15%0,0747,1247,4947,0047,50535K59
30/12/20192,30%1,0647,0546,2546,0147,79438K54
27/12/20192,25%1,0145,9944,9844,9846,905M80
26/12/20190,51%0,2344,9844,5244,5245,48681K64
23/12/20190,47%0,2144,7544,6143,9844,90214K32
20/12/20191,23%0,5444,5444,0044,0044,98686K60
19/12/2019-1,12%-0,5044,0045,0043,0045,001M98
18/12/20194,95%2,1044,5042,4042,4045,00906K55
17/12/20190,95%0,4042,4042,4141,7243,202M109
16/12/2019-2,33%-1,0042,0042,1842,0043,00204K35
13/12/20190,00%0,0043,0043,9642,7043,96348K38
12/12/20190,99%0,4243,0043,3342,6043,35142K19
11/12/2019-3,01%-1,3242,5843,8942,5844,00338K43
10/12/20190,92%0,4043,9042,6142,6143,99166K26
09/12/2019-1,16%-0,5143,5044,2443,4044,24197K24
06/12/20190,43%0,1944,0143,7443,5044,25738K30
05/12/20194,88%2,0443,8241,4941,4943,82543K61
04/12/2019-1,92%-0,8241,7842,6541,7843,00162K31
03/12/20193,25%1,3442,6041,3141,2042,87503K57
02/12/2019-2,92%-1,2441,2642,0041,1142,53618K76
29/11/20190,14%0,0642,5042,4941,5042,50194K25
28/11/20191,36%0,5742,4441,8141,0442,87356K40
27/11/20198,30%3,2141,8738,9938,9941,931M108
26/11/2019-1,65%-0,6538,6638,8338,5038,99259K42
25/11/2019-1,65%-0,6639,3139,6138,7139,97525K88
22/11/20191,14%0,4539,9739,9039,7239,97148K15
21/11/2019-3,35%-1,3739,5240,3339,5240,45505K68
19/11/20192,25%0,9040,8940,4940,1840,89167K24
18/11/2019-0,03%-0,0139,9940,2039,9940,74269K32
14/11/2019-1,96%-0,8040,0040,9140,0041,32980K92
13/11/2019-6,85%-3,0040,8041,1040,8041,5040M247
12/11/20190,14%0,0643,8044,2443,0044,24178K23
11/11/2019--43,7443,6043,1143,75427K42


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br