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
08/07/2020	0,39%	0,15	38,65	38,50	38,50	39,14	310K	45
07/07/2020	1,29%	0,49	38,50	38,37	38,01	40,21	780K	115
06/07/2020	1,23%	0,46	38,01	38,00	38,00	39,00	319K	57
03/07/2020	-0,42%	-0,16	37,55	37,52	37,03	37,99	207K	35
02/07/2020	0,88%	0,33	37,71	38,38	37,58	38,70	178K	42
01/07/2020	1,11%	0,41	37,38	37,00	36,94	38,10	364K	56
30/06/2020	0,19%	0,07	36,97	37,05	36,91	38,00	329K	48
29/06/2020	-0,70%	-0,26	36,90	36,38	36,38	38,00	2M	88
26/06/2020	-1,43%	-0,54	37,16	38,78	37,03	38,78	393K	52
25/06/2020	1,89%	0,70	37,70	38,00	37,00	38,20	433K	78
24/06/2020	-0,94%	-0,35	37,00	37,35	36,41	37,60	608K	86

23/06/2020	1,22%	0,45	37,35	37,50	36,52	38,00	471K	81
22/06/2020	2,05%	0,74	36,90	35,60	35,60	37,00	248K	44
19/06/2020	2,29%	0,81	36,16	36,38	36,00	37,19	588K	92
18/06/2020	0,63%	0,22	35,35	35,99	35,21	37,00	364K	64
17/06/2020	-1,54%	-0,55	35,13	34,71	34,71	36,19	533K	94
16/06/2020	3,60%	1,24	35,68	36,10	34,44	36,46	359K	69
15/06/2020	-0,17%	-0,06	34,44	33,04	33,04	35,99	426K	70
12/06/2020	-0,81%	-0,28	34,50	35,67	32,30	35,67	1M	224
10/06/2020	-3,71%	-1,34	34,78	37,18	33,61	37,19	964K	202
09/06/2020	-2,11%	-0,78	36,12	35,89	35,46	36,99	464K	95
08/06/2020	6,80%	2,35	36,90	34,55	34,55	37,00	786K	93
05/06/2020	0,12%	0,04	34,55	35,19	34,55	36,00	957K	152
04/06/2020	2,19%	0,74	34,51	33,91	33,87	35,24	416K	86
03/06/2020	2,64%	0,87	33,77	33,78	33,50	35,42	747K	138
02/06/2020	2,81%	0,90	32,90	32,60	32,60	34,50	576K	123
01/06/2020	4,27%	1,31	32,00	31,50	30,71	32,58	333K	86
29/05/2020	-3,49%	-1,11	30,69	31,79	30,32	31,79	672K	136
28/05/2020	2,09%	0,65	31,80	31,99	29,62	32,34	1M	208
27/05/2020	4,88%	1,45	31,15	29,80	29,80	31,85	301K	60
26/05/2020	0,68%	0,20	29,70	29,64	29,11	29,80	963K	113
25/05/2020	6,88%	1,90	29,50	28,02	28,02	29,64	2M	159
22/05/2020	-2,99%	-0,85	27,60	28,55	27,27	28,65	702K	162
21/05/2020	0,49%	0,14	28,45	28,99	28,33	29,29	675K	120
20/05/2020	-0,84%	-0,24	28,31	29,49	28,31	29,70	418K	82
19/05/2020	-3,19%	-0,94	28,55	29,67	28,53	30,25	415K	94
18/05/2020	9,63%	2,59	29,49	27,50	27,00	29,49	597K	181
15/05/2020	-3,93%	-1,10	26,90	28,41	26,90	28,84	903K	139
14/05/2020	-1,79%	-0,51	28,00	28,60	27,75	28,60	635K	115
13/05/2020	-6,56%	-2,00	28,51	30,70	28,16	30,85	680K	134
12/05/2020	-5,54%	-1,79	30,51	32,41	30,51	32,50	424K	67
11/05/2020	-4,97%	-1,69	32,30	34,90	32,30	34,90	322K	72
08/05/2020	3,00%	0,99	33,99	33,01	32,79	33,99	190K	45
07/05/2020	-1,93%	-0,65	33,00	34,19	32,50	34,19	389K	54
06/05/2020	0,45%	0,15	33,65	33,51	32,60	33,79	214K	42
05/05/2020	-1,47%	-0,50	33,50	34,08	33,50	34,79	116K	24
04/05/2020	-5,03%	-1,80	34,00	34,10	34,00	34,54	113K	32
30/04/2020	0,20%	0,07	35,80	35,80	34,90	36,40	187K	27
29/04/2020	-1,19%	-0,43	35,73	36,19	34,90	36,66	313K	54
28/04/2020	2,03%	0,72	36,16	37,74	35,12	37,74	249K	55
27/04/2020	-1,56%	-0,56	35,44	37,00	35,44	37,00	123K	30
24/04/2020	-2,70%	-1,00	36,00	35,01	34,20	36,00	193K	41
23/04/2020	0,19%	0,07	37,00	37,44	36,10	37,87	174K	41
22/04/2020	-3,78%	-1,45	36,93	37,01	36,93	38,40	390K	71
20/04/2020	-0,44%	-0,17	38,38	36,12	36,00	38,38	160K	39
17/04/2020	10,84%	3,77	38,55	35,67	33,50	38,55	832K	105
16/04/2020	2,54%	0,86	34,78	34,81	33,36	35,38	998K	180
15/04/2020	-0,24%	-0,08	33,92	33,85	33,31	34,47	119K	32
14/04/2020	0,74%	0,25	34,00	33,51	33,51	34,85	178K	35
13/04/2020	0,30%	0,10	33,75	34,00	32,02	35,00	158K	35
09/04/2020	4,18%	1,35	33,65	33,99	32,64	33,99	134K	19
08/04/2020	-4,92%	-1,67	32,30	34,30	31,15	34,30	539K	103
07/04/2020	1,71%	0,57	33,97	33,40	33,40	34,40	424K	86
06/04/2020	11,33%	3,40	33,40	32,21	31,50	33,40	540K	132
03/04/2020	-4,76%	-1,50	30,00	31,49	30,00	32,33	218K	38
02/04/2020	3,28%	1,00	31,50	31,35	28,60	31,50	785K	140
01/04/2020	-11,59%	-4,00	30,50	33,78	30,50	33,78	662K	108
31/03/2020	-6,76%	-2,50	34,50	36,11	34,50	37,88	103K	24
30/03/2020	-3,87%	-1,49	37,00	38,51	36,11	40,00	577K	100
27/03/2020	-6,12%	-2,51	38,49	39,96	38,21	40,00	309K	48
26/03/2020	10,78%	3,99	41,00	37,01	36,00	41,00	656K	57
25/03/2020	15,22%	4,89	37,01	33,99	32,01	37,01	1M	209
24/03/2020	13,06%	3,71	32,12	30,99	30,01	32,67	743K	43
23/03/2020	-3,33%	-0,98	28,41	30,01	28,00	30,37	599K	52
20/03/2020	-10,94%	-3,61	29,39	33,21	29,39	35,00	2M	142
19/03/2020	-2,65%	-0,90	33,00	29,51	29,50	33,90	495K	71
18/03/2020	-6,48%	-2,35	33,90	33,13	30,06	33,90	348K	43
17/03/2020	6,62%	2,25	36,25	34,03	34,02	36,62	390K	47
16/03/2020	-17,03%	-6,98	34,00	37,03	34,00	38,55	218K	33
13/03/2020	11,36%	4,18	40,98	38,94	35,00	41,80	591K	87
12/03/2020	-7,98%	-3,19	36,80	36,50	34,00	37,69	645K	67
11/03/2020	-1,33%	-0,54	39,99	40,19	37,50	41,50	367K	60
10/03/2020	-1,72%	-0,71	40,53	42,00	40,02	44,50	775K	110
09/03/2020	-9,36%	-4,26	41,24	42,16	40,84	43,40	284K	42
06/03/2020	-5,19%	-2,49	45,50	49,00	45,01	49,00	310K	48
05/03/2020	-4,78%	-2,41	47,99	48,90	46,90	49,45	517K	73
04/03/2020	2,88%	1,41	50,40	50,40	49,56	50,40	126K	15
03/03/2020	-0,63%	-0,31	48,99	48,31	48,31	52,00	508K	62
02/03/2020	6,25%	2,90	49,30	46,41	46,41	49,30	365K	51
28/02/2020	-2,54%	-1,21	46,40	46,61	45,76	51,51	835K	101
27/02/2020	-2,84%	-1,39	47,61	50,00	47,58	50,00	527K	66
26/02/2020	-7,48%	-3,96	49,00	50,00	47,99	50,37	752K	68
21/02/2020	0,15%	0,08	52,96	52,90	51,65	53,46	384K	59
20/02/2020	-0,26%	-0,14	52,88	53,13	52,88	55,11	355K	46
19/02/2020	-5,34%	-2,99	53,02	56,85	53,00	58,77	956K	107
18/02/2020	0,25%	0,14	56,01	54,61	54,61	56,64	312K	31
17/02/2020	0,00%	0,00	55,87	55,95	54,38	55,95	460K	63
14/02/2020	1,16%	0,64	55,87	56,00	54,78	56,00	345K	42
13/02/2020	0,78%	0,43	55,23	53,40	53,40	55,49	193K	29
12/02/2020	2,47%	1,32	54,80	52,88	52,88	54,94	721K	88
11/02/2020	1,13%	0,60	53,48	53,46	53,03	54,65	343K	47
10/02/2020	-4,81%	-2,67	52,88	55,69	52,88	55,69	755K	78
07/02/2020	1,13%	0,62	55,55	53,45	52,70	55,78	731K	78
06/02/2020	1,68%	0,91	54,93	55,24	53,86	55,27	551K	65
05/02/2020	3,09%	1,62	54,02	52,99	52,08	55,50	1M	163
04/02/2020	1,26%	0,65	52,40	53,25	52,15	53,25	210K	32
03/02/2020	0,14%	0,07	51,75	51,01	51,00	52,91	373K	51
31/01/2020	-2,49%	-1,32	51,68	53,74	51,68	53,74	580K	85
30/01/2020	-1,21%	-0,65	53,00	52,26	51,91	53,74	385K	54
29/01/2020	-0,09%	-0,05	53,65	53,79	53,05	53,80	209K	27
28/01/2020	2,31%	1,21	53,70	51,57	51,56	53,80	1M	97
27/01/2020	-4,13%	-2,26	52,49	53,18	51,51	54,47	712K	75
24/01/2020	1,43%	0,77	54,75	54,00	54,00	54,97	262K	34
23/01/2020	0,43%	0,23	53,98	53,73	52,89	53,98	558K	62
22/01/2020	0,50%	0,27	53,75	52,50	52,50	53,75	320K	36
21/01/2020	-0,02%	-0,01	53,48	53,49	51,01	53,50	618K	50
20/01/2020	5,21%	2,65	53,49	51,01	49,81	54,00	800K	70
17/01/2020	2,50%	1,24	50,84	50,27	50,00	51,46	526K	79
16/01/2020	-4,23%	-2,19	49,60	50,75	49,60	51,99	539K	75
15/01/2020	1,55%	0,79	51,79	50,99	50,20	51,81	384K	44
14/01/2020	2,64%	1,31	51,00	49,74	49,00	52,05	460K	57
13/01/2020	4,50%	2,14	49,69	47,56	47,32	49,69	586K	72
10/01/2020	-3,45%	-1,70	47,55	48,76	47,01	49,49	2M	340
09/01/2020	-0,46%	-0,23	49,25	49,41	48,37	49,52	241K	39
08/01/2020	4,74%	2,24	49,48	47,50	47,15	49,48	550K	60
07/01/2020	0,51%	0,24	47,24	46,53	46,53	47,25	11M	42
06/01/2020	-0,04%	-0,02	47,00	47,00	45,93	47,32	634K	62
03/01/2020	-0,21%	-0,10	47,02	46,09	46,09	47,74	198K	37
02/01/2020	0,15%	0,07	47,12	47,49	47,00	47,50	535K	59
30/12/2019	2,30%	1,06	47,05	46,25	46,01	47,79	438K	54
27/12/2019	2,25%	1,01	45,99	44,98	44,98	46,90	5M	80
26/12/2019	0,51%	0,23	44,98	44,52	44,52	45,48	681K	64
23/12/2019	0,47%	0,21	44,75	44,61	43,98	44,90	214K	32
20/12/2019	-	-	44,54	44,00	44,00	44,98	686K	60

Date,Open,High,Low,Close,Volume
08-Jul-20,38.50,39.14,38.50,38.65,309904
07-Jul-20,38.37,40.21,38.01,38.50,779879
06-Jul-20,38.00,39.00,38.00,38.01,318755
03-Jul-20,37.52,37.99,37.03,37.55,206574
02-Jul-20,38.38,38.70,37.58,37.71,177815
01-Jul-20,37.00,38.10,36.94,37.38,364347
30-Jun-20,37.05,38.00,36.91,36.97,329157
29-Jun-20,36.38,38.00,36.38,36.90,1534439
26-Jun-20,38.78,38.78,37.03,37.16,393229
25-Jun-20,38.00,38.20,37.00,37.70,432564
24-Jun-20,37.35,37.60,36.41,37.00,607767
23-Jun-20,37.50,38.00,36.52,37.35,471303
22-Jun-20,35.60,37.00,35.60,36.90,248490
19-Jun-20,36.38,37.19,36.00,36.16,587725
18-Jun-20,35.99,37.00,35.21,35.35,363948
17-Jun-20,34.71,36.19,34.71,35.13,533442
16-Jun-20,36.10,36.46,34.44,35.68,358707
15-Jun-20,33.04,35.99,33.04,34.44,425663
12-Jun-20,35.67,35.67,32.30,34.50,1325675
10-Jun-20,37.18,37.19,33.61,34.78,964302
09-Jun-20,35.89,36.99,35.46,36.12,463745
08-Jun-20,34.55,37.00,34.55,36.90,785558
05-Jun-20,35.19,36.00,34.55,34.55,957019
04-Jun-20,33.91,35.24,33.87,34.51,415775
03-Jun-20,33.78,35.42,33.50,33.77,746840
02-Jun-20,32.60,34.50,32.60,32.90,575784
01-Jun-20,31.50,32.58,30.71,32.00,332626
29-May-20,31.79,31.79,30.32,30.69,672452
28-May-20,31.99,32.34,29.62,31.80,1102354
27-May-20,29.80,31.85,29.80,31.15,301310
26-May-20,29.64,29.80,29.11,29.70,963170
25-May-20,28.02,29.64,28.02,29.50,1713603
22-May-20,28.55,28.65,27.27,27.60,701946
21-May-20,28.99,29.29,28.33,28.45,674845
20-May-20,29.49,29.70,28.31,28.31,417647
19-May-20,29.67,30.25,28.53,28.55,415234
18-May-20,27.50,29.49,27.00,29.49,596770
15-May-20,28.41,28.84,26.90,26.90,903250
14-May-20,28.60,28.60,27.75,28.00,634657
13-May-20,30.70,30.85,28.16,28.51,680048
12-May-20,32.41,32.50,30.51,30.51,423669
11-May-20,34.90,34.90,32.30,32.30,321888
08-May-20,33.01,33.99,32.79,33.99,189812
07-May-20,34.19,34.19,32.50,33.00,388579
06-May-20,33.51,33.79,32.60,33.65,213703
05-May-20,34.08,34.79,33.50,33.50,115798
04-May-20,34.10,34.54,34.00,34.00,112597
30-Apr-20,35.80,36.40,34.90,35.80,186621
29-Apr-20,36.19,36.66,34.90,35.73,312739
28-Apr-20,37.74,37.74,35.12,36.16,248534
27-Apr-20,37.00,37.00,35.44,35.44,123086
24-Apr-20,35.01,36.00,34.20,36.00,193357
23-Apr-20,37.44,37.87,36.10,37.00,174020
22-Apr-20,37.01,38.40,36.93,36.93,389825
20-Apr-20,36.12,38.38,36.00,38.38,160109
17-Apr-20,35.67,38.55,33.50,38.55,832455
16-Apr-20,34.81,35.38,33.36,34.78,997794
15-Apr-20,33.85,34.47,33.31,33.92,118651
14-Apr-20,33.51,34.85,33.51,34.00,178341
13-Apr-20,34.00,35.00,32.02,33.75,158076
09-Apr-20,33.99,33.99,32.64,33.65,134003
08-Apr-20,34.30,34.30,31.15,32.30,539189
07-Apr-20,33.40,34.40,33.40,33.97,424305
06-Apr-20,32.21,33.40,31.50,33.40,539928
03-Apr-20,31.49,32.33,30.00,30.00,217871
02-Apr-20,31.35,31.50,28.60,31.50,784502
01-Apr-20,33.78,33.78,30.50,30.50,662062
31-Mar-20,36.11,37.88,34.50,34.50,103064
30-Mar-20,38.51,40.00,36.11,37.00,576971
27-Mar-20,39.96,40.00,38.21,38.49,308712
26-Mar-20,37.01,41.00,36.00,41.00,655860
25-Mar-20,33.99,37.01,32.01,37.01,1074359
24-Mar-20,30.99,32.67,30.01,32.12,742622
23-Mar-20,30.01,30.37,28.00,28.41,599451
20-Mar-20,33.21,35.00,29.39,29.39,1538676
19-Mar-20,29.51,33.90,29.50,33.00,495217
18-Mar-20,33.13,33.90,30.06,33.90,347602
17-Mar-20,34.03,36.62,34.02,36.25,390096
16-Mar-20,37.03,38.55,34.00,34.00,217597
13-Mar-20,38.94,41.80,35.00,40.98,590678
12-Mar-20,36.50,37.69,34.00,36.80,645227
11-Mar-20,40.19,41.50,37.50,39.99,367415
10-Mar-20,42.00,44.50,40.02,40.53,774961
09-Mar-20,42.16,43.40,40.84,41.24,284144
06-Mar-20,49.00,49.00,45.01,45.50,309583
05-Mar-20,48.90,49.45,46.90,47.99,517415
04-Mar-20,50.40,50.40,49.56,50.40,125670
03-Mar-20,48.31,52.00,48.31,48.99,507934
02-Mar-20,46.41,49.30,46.41,49.30,365281
28-Feb-20,46.61,51.51,45.76,46.40,834668
27-Feb-20,50.00,50.00,47.58,47.61,526911
26-Feb-20,50.00,50.37,47.99,49.00,751513
21-Feb-20,52.90,53.46,51.65,52.96,384425
20-Feb-20,53.13,55.11,52.88,52.88,354857
19-Feb-20,56.85,58.77,53.00,53.02,955922
18-Feb-20,54.61,56.64,54.61,56.01,311814
17-Feb-20,55.95,55.95,54.38,55.87,460310
14-Feb-20,56.00,56.00,54.78,55.87,344559
13-Feb-20,53.40,55.49,53.40,55.23,192570
12-Feb-20,52.88,54.94,52.88,54.80,721143
11-Feb-20,53.46,54.65,53.03,53.48,342898
10-Feb-20,55.69,55.69,52.88,52.88,755130
07-Feb-20,53.45,55.78,52.70,55.55,731255
06-Feb-20,55.24,55.27,53.86,54.93,550788
05-Feb-20,52.99,55.50,52.08,54.02,1293045
04-Feb-20,53.25,53.25,52.15,52.40,210500
03-Feb-20,51.01,52.91,51.00,51.75,372589
31-Jan-20,53.74,53.74,51.68,51.68,579892
30-Jan-20,52.26,53.74,51.91,53.00,385348
29-Jan-20,53.79,53.80,53.05,53.65,208851
28-Jan-20,51.57,53.80,51.56,53.70,1061840
27-Jan-20,53.18,54.47,51.51,52.49,711696
24-Jan-20,54.00,54.97,54.00,54.75,261943
23-Jan-20,53.73,53.98,52.89,53.98,558465
22-Jan-20,52.50,53.75,52.50,53.75,320160
21-Jan-20,53.49,53.50,51.01,53.48,617929
20-Jan-20,51.01,54.00,49.81,53.49,800345
17-Jan-20,50.27,51.46,50.00,50.84,525939
16-Jan-20,50.75,51.99,49.60,49.60,539365
15-Jan-20,50.99,51.81,50.20,51.79,384400
14-Jan-20,49.74,52.05,49.00,51.00,459586
13-Jan-20,47.56,49.69,47.32,49.69,585618
10-Jan-20,48.76,49.49,47.01,47.55,2125349
09-Jan-20,49.41,49.52,48.37,49.25,240733
08-Jan-20,47.50,49.48,47.15,49.48,549900
07-Jan-20,46.53,47.25,46.53,47.24,11431128
06-Jan-20,47.00,47.32,45.93,47.00,633568
03-Jan-20,46.09,47.74,46.09,47.02,198455
02-Jan-20,47.49,47.50,47.00,47.12,535049
30-Dec-19,46.25,47.79,46.01,47.05,438391
27-Dec-19,44.98,46.90,44.98,45.99,4512122
26-Dec-19,44.52,45.48,44.52,44.98,681193
23-Dec-19,44.61,44.90,43.98,44.75,213544
20-Dec-19,44.00,44.98,44.00,44.54,686029

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SCAR3

cotações, gráficos e mais...