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
08/12/2023	-2,15%	-0,50	22,80	23,30	22,80	23,86	99K	18
07/12/2023	-0,85%	-0,20	23,30	23,63	23,10	23,90	316K	79
06/12/2023	-2,08%	-0,50	23,50	24,10	23,50	24,10	170K	30
05/12/2023	-2,20%	-0,54	24,00	24,54	24,00	24,77	309K	41
04/12/2023	-1,01%	-0,25	24,54	24,11	24,11	24,65	71K	15
01/12/2023	3,72%	0,89	24,79	23,35	23,30	24,79	677K	156
30/11/2023	3,06%	0,71	23,90	23,20	23,15	23,90	384K	53
29/11/2023	-0,69%	-0,16	23,19	23,15	23,15	23,70	309K	53
28/11/2023	1,30%	0,30	23,35	23,40	22,80	23,50	305K	77
27/11/2023	1,10%	0,25	23,05	22,56	22,56	23,13	252K	45
24/11/2023	3,54%	0,78	22,80	22,12	22,12	22,80	27K	10

23/11/2023	0,73%	0,16	22,02	22,09	21,57	22,48	111K	37
22/11/2023	0,64%	0,14	21,86	21,87	21,64	21,91	35K	14
21/11/2023	0,37%	0,08	21,72	21,35	21,32	21,93	54K	19
20/11/2023	1,55%	0,33	21,64	21,15	21,10	21,64	498K	78
17/11/2023	1,48%	0,31	21,31	21,05	20,82	21,57	3M	385
16/11/2023	-1,87%	-0,40	21,00	21,30	21,00	21,60	206K	30
14/11/2023	-1,38%	-0,30	21,40	21,71	21,40	22,01	265K	50
13/11/2023	-1,45%	-0,32	21,70	22,00	21,70	22,60	293K	65
10/11/2023	-1,70%	-0,38	22,02	22,70	22,02	22,89	196K	33
09/11/2023	-2,61%	-0,60	22,40	23,05	22,40	23,17	402K	95
08/11/2023	-2,13%	-0,50	23,00	23,51	23,00	23,51	361K	70
07/11/2023	-3,25%	-0,79	23,50	24,01	23,42	24,01	855K	137
06/11/2023	-0,86%	-0,21	24,29	24,06	23,75	24,29	441K	89
03/11/2023	2,00%	0,48	24,50	24,02	23,30	24,50	296K	79
01/11/2023	-3,46%	-0,86	24,02	24,55	24,02	24,55	217K	26
31/10/2023	6,42%	1,50	24,88	23,02	23,02	24,88	219K	38
30/10/2023	-0,26%	-0,06	23,38	23,27	22,90	23,38	158K	38
27/10/2023	-0,64%	-0,15	23,44	23,98	22,79	23,98	410K	79
26/10/2023	-2,84%	-0,69	23,59	24,00	23,21	24,00	532K	100
25/10/2023	-2,80%	-0,70	24,28	24,66	23,71	24,66	265K	65
24/10/2023	2,00%	0,49	24,98	24,48	24,30	25,00	79K	23
23/10/2023	1,91%	0,46	24,49	24,40	24,40	24,49	7K	3
20/10/2023	-1,68%	-0,41	24,03	24,01	23,85	24,21	48K	18
19/10/2023	1,79%	0,43	24,44	24,48	24,13	24,49	29K	11
18/10/2023	-3,11%	-0,77	24,01	24,47	24,01	24,47	5K	2
17/10/2023	1,56%	0,38	24,78	24,77	24,77	24,78	15K	5
16/10/2023	1,79%	0,43	24,40	23,86	23,86	24,40	22K	8
13/10/2023	-0,08%	-0,02	23,97	23,99	23,97	23,99	24K	8
11/10/2023	1,22%	0,29	23,99	23,33	23,33	23,99	86K	27
10/10/2023	-1,25%	-0,30	23,70	23,70	23,70	24,50	222K	40
09/10/2023	0,00%	0,00	24,00	23,50	23,05	24,00	211K	48
06/10/2023	2,52%	0,59	24,00	23,11	23,00	24,00	80K	20
05/10/2023	-2,66%	-0,64	23,41	23,81	23,41	23,98	194K	50
04/10/2023	-1,64%	-0,40	24,05	24,16	24,05	24,60	107K	27
03/10/2023	-2,20%	-0,55	24,45	24,72	24,10	25,06	235K	61
02/10/2023	-4,58%	-1,20	25,00	25,85	25,00	25,86	250K	51
29/09/2023	0,77%	0,20	26,20	26,16	25,60	26,29	329K	39
28/09/2023	0,62%	0,16	26,00	25,50	25,50	26,40	166K	25
27/09/2023	0,43%	0,11	25,84	25,52	25,03	25,84	169K	40
26/09/2023	-4,35%	-1,17	25,73	27,00	25,73	27,00	697K	75
25/09/2023	0,86%	0,23	26,90	26,15	25,80	27,15	587K	93
22/09/2023	-0,49%	-0,13	26,67	26,01	25,32	26,85	285K	48
21/09/2023	2,10%	0,55	26,80	26,35	25,99	26,80	264K	26
20/09/2023	3,06%	0,78	26,25	25,49	25,49	27,50	750K	59
19/09/2023	-0,12%	-0,03	25,47	25,49	25,47	25,49	5K	2
18/09/2023	0,00%	0,00	25,50	25,00	25,00	25,50	73K	20
15/09/2023	0,39%	0,10	25,50	25,30	25,30	25,50	10K	4
14/09/2023	-0,35%	-0,09	25,40	25,15	25,15	25,49	109K	8
13/09/2023	2,21%	0,55	25,49	24,94	24,94	25,50	287K	100
12/09/2023	-0,04%	-0,01	24,94	24,36	24,36	24,95	10K	4
11/09/2023	1,71%	0,42	24,95	24,95	24,95	24,95	12K	5
08/09/2023	-1,88%	-0,47	24,53	24,95	24,53	24,95	54K	7
06/09/2023	-0,71%	-0,18	25,00	25,00	25,00	25,00	8K	3
05/09/2023	-0,28%	-0,07	25,18	24,50	24,50	25,18	12K	5
04/09/2023	4,95%	1,19	25,25	24,05	24,05	25,48	50K	12
01/09/2023	6,08%	1,38	24,06	23,22	23,22	25,50	340K	122
31/08/2023	-3,45%	-0,81	22,68	23,67	22,31	23,67	272K	36
30/08/2023	0,56%	0,13	23,49	23,20	22,77	23,49	88K	29
29/08/2023	-5,43%	-1,34	23,36	25,07	23,31	25,08	488K	98
28/08/2023	-2,72%	-0,69	24,70	24,91	24,46	24,91	119K	25
25/08/2023	2,46%	0,61	25,39	24,47	24,29	25,43	104K	29
24/08/2023	1,72%	0,42	24,78	24,06	24,04	24,78	64K	23
23/08/2023	-0,49%	-0,12	24,36	24,12	23,84	24,39	129K	36
22/08/2023	-0,49%	-0,12	24,48	24,11	24,11	24,53	149K	43
21/08/2023	-0,77%	-0,19	24,60	24,35	23,56	24,60	102K	32
18/08/2023	0,00%	0,00	24,79	24,29	24,29	24,79	74K	24
17/08/2023	0,94%	0,23	24,79	25,25	24,39	25,25	37K	15
16/08/2023	-2,15%	-0,54	24,56	25,09	24,56	25,10	50K	16
15/08/2023	-3,05%	-0,79	25,10	25,00	24,50	25,25	145K	37
14/08/2023	2,82%	0,71	25,89	24,88	24,88	25,89	23K	7
11/08/2023	1,25%	0,31	25,18	24,42	24,42	25,19	32K	7
10/08/2023	1,55%	0,38	24,87	24,49	23,80	25,00	117K	26
09/08/2023	2,04%	0,49	24,49	24,00	23,56	24,68	101K	19
08/08/2023	-0,66%	-0,16	24,00	24,00	24,00	24,60	80K	14
07/08/2023	1,51%	0,36	24,16	23,99	23,99	24,28	132K	20
04/08/2023	-2,22%	-0,54	23,80	24,13	23,80	24,94	273K	74
03/08/2023	-2,64%	-0,66	24,34	25,00	24,34	25,00	109K	19
02/08/2023	-5,12%	-1,35	25,00	25,60	25,00	26,20	282K	77
01/08/2023	2,93%	0,75	26,35	25,89	25,45	27,65	539K	164
31/07/2023	0,27%	0,07	25,60	25,00	24,70	25,87	227K	44
28/07/2023	4,03%	0,99	25,53	23,81	23,81	25,53	62K	19
27/07/2023	0,00%	0,00	24,54	24,58	24,03	24,60	32K	10
26/07/2023	4,92%	1,15	24,54	23,40	23,40	24,61	94K	27
25/07/2023	-0,04%	-0,01	23,39	22,93	22,93	23,40	21K	9
24/07/2023	2,18%	0,50	23,40	22,89	22,89	23,40	39K	8
21/07/2023	0,00%	0,00	22,90	22,63	22,63	22,90	16K	7
20/07/2023	-0,04%	-0,01	22,90	22,89	22,89	22,90	11K	5
19/07/2023	-0,78%	-0,18	22,91	22,95	22,90	23,20	16K	7
18/07/2023	-0,35%	-0,08	23,09	22,80	22,53	23,49	67K	21
17/07/2023	5,51%	1,21	23,17	21,35	21,31	23,44	144K	38
14/07/2023	1,29%	0,28	21,96	21,68	21,68	21,98	20K	6
13/07/2023	-1,36%	-0,30	21,68	21,72	21,68	21,97	61K	15
12/07/2023	1,15%	0,25	21,98	21,91	21,58	21,99	28K	8
11/07/2023	1,49%	0,32	21,73	21,30	20,80	21,73	68K	26
10/07/2023	3,93%	0,81	21,41	20,85	20,50	21,41	167K	40
07/07/2023	1,38%	0,28	20,60	20,32	20,32	20,85	95K	31
06/07/2023	0,40%	0,08	20,32	20,23	20,22	20,37	176K	25
05/07/2023	0,65%	0,13	20,24	20,03	19,00	20,37	593K	93
04/07/2023	-3,50%	-0,73	20,11	20,95	20,11	20,99	114K	42
03/07/2023	-2,84%	-0,61	20,84	21,50	20,50	21,50	350K	63
30/06/2023	1,18%	0,25	21,45	20,35	20,35	21,45	201K	38
29/06/2023	4,95%	1,00	21,20	20,01	20,01	21,20	232K	43
28/06/2023	1,00%	0,20	20,20	20,40	19,83	20,49	92K	27
27/06/2023	-4,08%	-0,85	20,00	20,20	19,86	20,20	448K	19
26/06/2023	5,25%	1,04	20,85	20,39	20,02	20,85	120K	37
23/06/2023	-1,30%	-0,26	19,81	19,77	19,77	20,09	20K	7
22/06/2023	0,05%	0,01	20,07	20,00	19,46	20,10	111K	28
21/06/2023	0,30%	0,06	20,06	20,00	20,00	20,49	22K	8
20/06/2023	-0,55%	-0,11	20,00	20,25	19,52	20,25	56K	25
16/06/2023	1,06%	0,21	20,11	20,21	20,00	20,21	48K	12
15/06/2023	0,51%	0,10	19,90	20,18	19,90	20,86	42K	18
14/06/2023	-1,98%	-0,40	19,80	20,10	19,80	20,12	44K	16
13/06/2023	0,25%	0,05	20,20	20,25	19,91	20,27	30K	15
12/06/2023	0,75%	0,15	20,15	19,92	19,90	20,25	38K	15
09/06/2023	-1,19%	-0,24	20,00	20,52	19,80	20,52	143K	51
07/06/2023	-0,74%	-0,15	20,24	20,00	19,84	20,53	128K	38
06/06/2023	4,56%	0,89	20,39	19,77	19,56	20,59	74K	27
05/06/2023	0,31%	0,06	19,50	19,67	19,44	19,76	43K	18
02/06/2023	-0,82%	-0,16	19,44	19,93	19,44	19,93	35K	17
01/06/2023	0,31%	0,06	19,60	19,26	19,26	19,79	27K	14
31/05/2023	-6,24%	-1,30	19,54	20,45	19,42	21,00	278K	98
30/05/2023	4,20%	0,84	20,84	19,50	19,48	20,84	70K	19
29/05/2023	-	-	20,00	18,70	18,70	20,00	38K	12

Date,Open,High,Low,Close,Volume
08-Dec-23,23.30,23.86,22.80,22.80,98819
07-Dec-23,23.63,23.90,23.10,23.30,316478
06-Dec-23,24.10,24.10,23.50,23.50,169579
05-Dec-23,24.54,24.77,24.00,24.00,309368
04-Dec-23,24.11,24.65,24.11,24.54,70828
01-Dec-23,23.35,24.79,23.30,24.79,677206
30-Nov-23,23.20,23.90,23.15,23.90,384255
29-Nov-23,23.15,23.70,23.15,23.19,309367
28-Nov-23,23.40,23.50,22.80,23.35,305428
27-Nov-23,22.56,23.13,22.56,23.05,252265
24-Nov-23,22.12,22.80,22.12,22.80,27125
23-Nov-23,22.09,22.48,21.57,22.02,111010
22-Nov-23,21.87,21.91,21.64,21.86,34956
21-Nov-23,21.35,21.93,21.32,21.72,53890
20-Nov-23,21.15,21.64,21.10,21.64,498310
17-Nov-23,21.05,21.57,20.82,21.31,3238626
16-Nov-23,21.30,21.60,21.00,21.00,206220
14-Nov-23,21.71,22.01,21.40,21.40,264752
13-Nov-23,22.00,22.60,21.70,21.70,292549
10-Nov-23,22.70,22.89,22.02,22.02,196292
09-Nov-23,23.05,23.17,22.40,22.40,401817
08-Nov-23,23.51,23.51,23.00,23.00,360516
07-Nov-23,24.01,24.01,23.42,23.50,855087
06-Nov-23,24.06,24.29,23.75,24.29,440686
03-Nov-23,24.02,24.50,23.30,24.50,295555
01-Nov-23,24.55,24.55,24.02,24.02,217191
31-Oct-23,23.02,24.88,23.02,24.88,218660
30-Oct-23,23.27,23.38,22.90,23.38,157795
27-Oct-23,23.98,23.98,22.79,23.44,410420
26-Oct-23,24.00,24.00,23.21,23.59,531758
25-Oct-23,24.66,24.66,23.71,24.28,265089
24-Oct-23,24.48,25.00,24.30,24.98,78714
23-Oct-23,24.40,24.49,24.40,24.49,7338
20-Oct-23,24.01,24.21,23.85,24.03,48046
19-Oct-23,24.48,24.49,24.13,24.44,29221
18-Oct-23,24.47,24.47,24.01,24.01,4848
17-Oct-23,24.77,24.78,24.77,24.78,14867
16-Oct-23,23.86,24.40,23.86,24.40,21805
13-Oct-23,23.99,23.99,23.97,23.97,23930
11-Oct-23,23.33,23.99,23.33,23.99,85741
10-Oct-23,23.70,24.50,23.70,23.70,222068
09-Oct-23,23.50,24.00,23.05,24.00,210703
06-Oct-23,23.11,24.00,23.00,24.00,80457
05-Oct-23,23.81,23.98,23.41,23.41,193672
04-Oct-23,24.16,24.60,24.05,24.05,107135
03-Oct-23,24.72,25.06,24.10,24.45,235161
02-Oct-23,25.85,25.86,25.00,25.00,250352
29-Sep-23,26.16,26.29,25.60,26.20,328822
28-Sep-23,25.50,26.40,25.50,26.00,165851
27-Sep-23,25.52,25.84,25.03,25.84,168912
26-Sep-23,27.00,27.00,25.73,25.73,697182
25-Sep-23,26.15,27.15,25.80,26.90,587229
22-Sep-23,26.01,26.85,25.32,26.67,284644
21-Sep-23,26.35,26.80,25.99,26.80,264054
20-Sep-23,25.49,27.50,25.49,26.25,750399
19-Sep-23,25.49,25.49,25.47,25.47,5096
18-Sep-23,25.00,25.50,25.00,25.50,73330
15-Sep-23,25.30,25.50,25.30,25.50,10180
14-Sep-23,25.15,25.49,25.15,25.40,109132
13-Sep-23,24.94,25.50,24.94,25.49,287377
12-Sep-23,24.36,24.95,24.36,24.94,9919
11-Sep-23,24.95,24.95,24.95,24.95,12475
08-Sep-23,24.95,24.95,24.53,24.53,54007
06-Sep-23,25.00,25.00,25.00,25.00,7500
05-Sep-23,24.50,25.18,24.50,25.18,12473
04-Sep-23,24.05,25.48,24.05,25.25,49506
01-Sep-23,23.22,25.50,23.22,24.06,339618
31-Aug-23,23.67,23.67,22.31,22.68,271880
30-Aug-23,23.20,23.49,22.77,23.49,88492
29-Aug-23,25.07,25.08,23.31,23.36,487894
28-Aug-23,24.91,24.91,24.46,24.70,118519
25-Aug-23,24.47,25.43,24.29,25.39,104483
24-Aug-23,24.06,24.78,24.04,24.78,63517
23-Aug-23,24.12,24.39,23.84,24.36,128516
22-Aug-23,24.11,24.53,24.11,24.48,148653
21-Aug-23,24.35,24.60,23.56,24.60,101935
18-Aug-23,24.29,24.79,24.29,24.79,73753
17-Aug-23,25.25,25.25,24.39,24.79,37051
16-Aug-23,25.09,25.10,24.56,24.56,49769
15-Aug-23,25.00,25.25,24.50,25.10,144755
14-Aug-23,24.88,25.89,24.88,25.89,23160
11-Aug-23,24.42,25.19,24.42,25.18,31998
10-Aug-23,24.49,25.00,23.80,24.87,117035
09-Aug-23,24.00,24.68,23.56,24.49,101145
08-Aug-23,24.00,24.60,24.00,24.00,79665
07-Aug-23,23.99,24.28,23.99,24.16,132366
04-Aug-23,24.13,24.94,23.80,23.80,272725
03-Aug-23,25.00,25.00,24.34,24.34,109182
02-Aug-23,25.60,26.20,25.00,25.00,282409
01-Aug-23,25.89,27.65,25.45,26.35,538670
31-Jul-23,25.00,25.87,24.70,25.60,227095
28-Jul-23,23.81,25.53,23.81,25.53,62003
27-Jul-23,24.58,24.60,24.03,24.54,31620
26-Jul-23,23.40,24.61,23.40,24.54,93586
25-Jul-23,22.93,23.40,22.93,23.39,20918
24-Jul-23,22.89,23.40,22.89,23.40,39478
21-Jul-23,22.63,22.90,22.63,22.90,15953
20-Jul-23,22.89,22.90,22.89,22.90,11449
19-Jul-23,22.95,23.20,22.90,22.91,16100
18-Jul-23,22.80,23.49,22.53,23.09,66749
17-Jul-23,21.35,23.44,21.31,23.17,143962
14-Jul-23,21.68,21.98,21.68,21.96,19712
13-Jul-23,21.72,21.97,21.68,21.68,61010
12-Jul-23,21.91,21.99,21.58,21.98,28440
11-Jul-23,21.30,21.73,20.80,21.73,68108
10-Jul-23,20.85,21.41,20.50,21.41,166792
07-Jul-23,20.32,20.85,20.32,20.60,94676
06-Jul-23,20.23,20.37,20.22,20.32,176296
05-Jul-23,20.03,20.37,19.00,20.24,593166
04-Jul-23,20.95,20.99,20.11,20.11,113999
03-Jul-23,21.50,21.50,20.50,20.84,350415
30-Jun-23,20.35,21.45,20.35,21.45,200907
29-Jun-23,20.01,21.20,20.01,21.20,232486
28-Jun-23,20.40,20.49,19.83,20.20,92385
27-Jun-23,20.20,20.20,19.86,20.00,448263
26-Jun-23,20.39,20.85,20.02,20.85,119920
23-Jun-23,19.77,20.09,19.77,19.81,19996
22-Jun-23,20.00,20.10,19.46,20.07,111485
21-Jun-23,20.00,20.49,20.00,20.06,22250
20-Jun-23,20.25,20.25,19.52,20.00,55591
16-Jun-23,20.21,20.21,20.00,20.11,48235
15-Jun-23,20.18,20.86,19.90,19.90,42340
14-Jun-23,20.10,20.12,19.80,19.80,44002
13-Jun-23,20.25,20.27,19.91,20.20,30260
12-Jun-23,19.92,20.25,19.90,20.15,38242
09-Jun-23,20.52,20.52,19.80,20.00,142968
07-Jun-23,20.00,20.53,19.84,20.24,127815
06-Jun-23,19.77,20.59,19.56,20.39,74015
05-Jun-23,19.67,19.76,19.44,19.50,42956
02-Jun-23,19.93,19.93,19.44,19.44,35374
01-Jun-23,19.26,19.79,19.26,19.60,27485
31-May-23,20.45,21.00,19.42,19.54,278494
30-May-23,19.50,20.84,19.48,20.84,69863
29-May-23,18.70,20.00,18.70,20.00,37570

*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