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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações SCAR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2019	-0,09%	-0,03	34,25	34,28	33,51	34,28	1M	21
18/04/2019	0,82%	0,28	34,28	34,00	33,55	34,40	156K	14
17/04/2019	0,32%	0,11	34,00	33,48	33,48	34,49	408K	48
16/04/2019	3,01%	0,99	33,89	33,00	33,00	33,89	7K	2
15/04/2019	-0,93%	-0,31	32,90	33,03	32,73	33,03	46K	10
12/04/2019	-1,04%	-0,35	33,21	33,33	33,20	33,53	70K	9
11/04/2019	-1,29%	-0,44	33,56	33,64	33,56	33,99	77K	15
10/04/2019	-0,15%	-0,05	34,00	33,74	32,79	34,00	480K	68
09/04/2019	0,21%	0,07	34,05	33,97	33,11	34,05	302K	23
08/04/2019	-0,06%	-0,02	33,98	33,60	33,60	33,98	14K	4
05/04/2019	0,03%	0,01	34,00	34,09	33,21	34,09	54K	13
04/04/2019	-0,32%	-0,11	33,99	33,56	33,56	34,00	58K	10
03/04/2019	1,94%	0,65	34,10	33,95	32,52	34,10	824K	164
02/04/2019	-3,02%	-1,04	33,45	34,00	33,02	34,00	80K	12
01/04/2019	2,04%	0,69	34,49	33,13	32,71	34,50	299K	28
29/03/2019	3,68%	1,20	33,80	33,36	32,86	33,80	57K	10
28/03/2019	-0,31%	-0,10	32,60	32,56	32,11	33,84	92K	19
27/03/2019	-3,82%	-1,30	32,70	33,21	32,70	33,30	40K	9
26/03/2019	1,77%	0,59	34,00	32,66	32,66	34,37	478K	49
25/03/2019	-1,07%	-0,36	33,41	33,22	33,11	34,00	160K	33
22/03/2019	-0,27%	-0,09	33,77	32,86	32,50	33,78	56K	16
21/03/2019	1,74%	0,58	33,86	32,55	31,69	33,86	764K	61
20/03/2019	2,40%	0,78	33,28	33,32	31,60	33,32	513K	150
19/03/2019	-3,47%	-1,17	32,50	33,99	32,05	33,99	663K	156
18/03/2019	2,81%	0,92	33,67	32,98	32,75	33,98	451K	27
15/03/2019	2,66%	0,85	32,75	31,67	31,61	33,39	645K	55
14/03/2019	1,14%	0,36	31,90	31,54	31,54	31,90	186K	9
13/03/2019	-0,50%	-0,16	31,54	31,99	31,06	31,99	382K	73
12/03/2019	2,06%	0,64	31,70	31,02	30,75	31,79	466K	67
11/03/2019	0,23%	0,07	31,06	30,66	30,66	31,80	346K	76
08/03/2019	0,94%	0,29	30,99	31,50	30,53	31,50	285K	81
07/03/2019	-2,57%	-0,81	30,70	31,62	30,70	31,63	422K	91
06/03/2019	-4,52%	-1,49	31,51	33,01	31,51	33,17	403K	91
01/03/2019	-3,79%	-1,30	33,00	33,90	33,00	33,90	70K	11
28/02/2019	3,91%	1,29	34,30	33,50	33,09	34,30	99K	23
27/02/2019	-3,65%	-1,25	33,01	33,80	33,01	33,80	13K	4
26/02/2019	0,94%	0,32	34,26	33,96	33,96	34,26	14K	3
25/02/2019	-0,12%	-0,04	33,94	33,98	33,21	33,98	88K	13
22/02/2019	2,81%	0,93	33,98	34,53	33,43	34,53	88K	22
21/02/2019	-0,39%	-0,13	33,05	33,25	33,05	33,89	70K	13
20/02/2019	-0,72%	-0,24	33,18	34,69	33,09	34,69	60K	14
19/02/2019	-0,71%	-0,24	33,42	33,11	33,11	34,00	104K	16
18/02/2019	-1,84%	-0,63	33,66	34,00	33,66	34,19	20K	5
15/02/2019	-0,61%	-0,21	34,29	34,79	33,60	34,79	85K	16
14/02/2019	-0,29%	-0,10	34,50	34,05	34,05	34,78	76K	13
13/02/2019	0,29%	0,10	34,60	34,50	34,50	35,00	212K	20
12/02/2019	2,31%	0,78	34,50	33,21	33,21	34,50	482K	25
11/02/2019	3,37%	1,10	33,72	32,62	32,62	33,90	200K	30
08/02/2019	-0,55%	-0,18	32,62	32,80	32,62	33,30	99K	13
07/02/2019	-0,27%	-0,09	32,80	33,10	32,80	33,20	40K	9
06/02/2019	-3,04%	-1,03	32,89	33,91	32,71	33,92	191K	41
05/02/2019	-0,24%	-0,08	33,92	33,66	33,57	33,92	57K	13
04/02/2019	0,92%	0,31	34,00	33,69	33,51	34,13	115K	13
01/02/2019	1,78%	0,59	33,69	33,01	33,01	33,69	86K	11
31/01/2019	-2,56%	-0,87	33,10	33,67	32,66	33,71	163K	36
30/01/2019	-1,16%	-0,40	33,97	33,61	33,61	34,10	95K	16
29/01/2019	1,99%	0,67	34,37	33,69	33,69	34,47	168K	28
28/01/2019	-1,26%	-0,43	33,70	32,56	32,56	33,98	93K	14
24/01/2019	1,25%	0,42	34,13	33,71	33,50	34,25	99K	17
23/01/2019	0,87%	0,29	33,71	33,99	33,02	34,10	149K	28
22/01/2019	2,20%	0,72	33,42	33,47	33,30	33,89	147K	28
21/01/2019	0,58%	0,19	32,70	32,18	31,83	32,91	152K	31
18/01/2019	-1,48%	-0,49	32,51	32,90	31,99	33,05	617K	74
17/01/2019	0,00%	0,00	33,00	33,00	33,00	33,48	83K	14
16/01/2019	-2,91%	-0,99	33,00	33,55	33,00	33,93	154K	15
15/01/2019	1,52%	0,51	33,99	33,60	32,68	34,10	128K	25
14/01/2019	0,97%	0,32	33,48	33,16	32,30	34,24	106K	14
11/01/2019	-1,86%	-0,63	33,16	33,80	33,00	33,80	53K	11
10/01/2019	-0,32%	-0,11	33,79	33,89	33,79	33,89	51K	6
09/01/2019	1,41%	0,47	33,90	32,61	32,53	34,09	204K	22
08/01/2019	-0,21%	-0,07	33,43	32,71	32,71	34,24	77K	17
07/01/2019	-2,36%	-0,81	33,50	33,43	33,43	34,31	34K	8
04/01/2019	0,91%	0,31	34,31	34,30	33,80	35,00	205K	23
03/01/2019	-0,85%	-0,29	34,00	34,00	33,51	34,29	201K	22
02/01/2019	5,57%	1,81	34,29	31,59	31,58	35,97	641K	143
28/12/2018	2,14%	0,68	32,48	31,79	31,79	33,76	208K	42
27/12/2018	1,15%	0,36	31,80	31,39	31,36	31,84	111K	21
26/12/2018	1,42%	0,44	31,44	30,96	30,40	31,49	139K	22
21/12/2018	2,18%	0,66	31,00	30,39	30,34	31,34	371K	42
20/12/2018	1,78%	0,53	30,34	30,23	29,76	30,44	139K	26
19/12/2018	0,03%	0,01	29,81	30,00	29,80	30,00	84K	14
18/12/2018	-1,94%	-0,59	29,80	30,18	29,80	30,43	99K	31
17/12/2018	3,33%	0,98	30,39	29,60	29,60	30,44	111K	25
14/12/2018	-0,94%	-0,28	29,41	29,49	29,34	29,72	145K	27
13/12/2018	1,33%	0,39	29,69	29,33	29,27	29,75	203K	33
12/12/2018	0,34%	0,10	29,30	29,76	29,30	29,76	132K	27
11/12/2018	-3,95%	-1,20	29,20	30,00	29,20	30,20	235K	49
10/12/2018	-0,26%	-0,08	30,40	30,48	30,00	30,48	36K	9
07/12/2018	0,36%	0,11	30,48	30,33	29,77	30,49	76K	22
06/12/2018	1,54%	0,46	30,37	30,18	30,00	30,37	151K	21
05/12/2018	0,37%	0,11	29,91	30,00	29,71	30,38	87K	25
04/12/2018	-0,40%	-0,12	29,80	29,53	29,53	29,99	48K	13
03/12/2018	1,39%	0,41	29,92	30,04	29,65	30,64	69K	19
30/11/2018	-1,40%	-0,42	29,51	29,93	29,51	29,95	95K	19
29/11/2018	3,60%	1,04	29,93	28,80	28,80	29,96	906K	18
28/11/2018	-0,07%	-0,02	28,89	29,01	28,89	29,01	345K	103
27/11/2018	-0,69%	-0,20	28,91	29,40	28,80	29,49	328K	34
26/11/2018	-1,95%	-0,58	29,11	29,70	29,11	30,39	41K	13
23/11/2018	2,38%	0,69	29,69	29,01	29,01	29,78	30K	8
22/11/2018	0,59%	0,17	29,00	29,56	28,86	29,56	41K	9
21/11/2018	-0,59%	-0,17	28,83	29,20	28,83	29,90	358K	64

Date,Open,High,Low,Close,Volume
22-Apr-19,34.28,34.28,33.51,34.25,1163087
18-Apr-19,34.00,34.40,33.55,34.28,156231
17-Apr-19,33.48,34.49,33.48,34.00,408032
16-Apr-19,33.00,33.89,33.00,33.89,6689
15-Apr-19,33.03,33.03,32.73,32.90,46115
12-Apr-19,33.33,33.53,33.20,33.21,69869
11-Apr-19,33.64,33.99,33.56,33.56,77332
10-Apr-19,33.74,34.00,32.79,34.00,480140
09-Apr-19,33.97,34.05,33.11,34.05,302311
08-Apr-19,33.60,33.98,33.60,33.98,13553
05-Apr-19,34.09,34.09,33.21,34.00,54068
04-Apr-19,33.56,34.00,33.56,33.99,57565
03-Apr-19,33.95,34.10,32.52,34.10,824225
02-Apr-19,34.00,34.00,33.02,33.45,80338
01-Apr-19,33.13,34.50,32.71,34.49,298668
29-Mar-19,33.36,33.80,32.86,33.80,56716
28-Mar-19,32.56,33.84,32.11,32.60,91581
27-Mar-19,33.21,33.30,32.70,32.70,39812
26-Mar-19,32.66,34.37,32.66,34.00,478339
25-Mar-19,33.22,34.00,33.11,33.41,160134
22-Mar-19,32.86,33.78,32.50,33.77,56140
21-Mar-19,32.55,33.86,31.69,33.86,764350
20-Mar-19,33.32,33.32,31.60,33.28,512837
19-Mar-19,33.99,33.99,32.05,32.50,663190
18-Mar-19,32.98,33.98,32.75,33.67,450692
15-Mar-19,31.67,33.39,31.61,32.75,645197
14-Mar-19,31.54,31.90,31.54,31.90,186407
13-Mar-19,31.99,31.99,31.06,31.54,382347
12-Mar-19,31.02,31.79,30.75,31.70,466017
11-Mar-19,30.66,31.80,30.66,31.06,345640
08-Mar-19,31.50,31.50,30.53,30.99,284917
07-Mar-19,31.62,31.63,30.70,30.70,421688
06-Mar-19,33.01,33.17,31.51,31.51,403183
01-Mar-19,33.90,33.90,33.00,33.00,69819
28-Feb-19,33.50,34.30,33.09,34.30,98652
27-Feb-19,33.80,33.80,33.01,33.01,13362
26-Feb-19,33.96,34.26,33.96,34.26,13674
25-Feb-19,33.98,33.98,33.21,33.94,87573
22-Feb-19,34.53,34.53,33.43,33.98,88179
21-Feb-19,33.25,33.89,33.05,33.05,69608
20-Feb-19,34.69,34.69,33.09,33.18,60205
19-Feb-19,33.11,34.00,33.11,33.42,104132
18-Feb-19,34.00,34.19,33.66,33.66,20405
15-Feb-19,34.79,34.79,33.60,34.29,85009
14-Feb-19,34.05,34.78,34.05,34.50,75623
13-Feb-19,34.50,35.00,34.50,34.60,212394
12-Feb-19,33.21,34.50,33.21,34.50,481503
11-Feb-19,32.62,33.90,32.62,33.72,199850
08-Feb-19,32.80,33.30,32.62,32.62,98662
07-Feb-19,33.10,33.20,32.80,32.80,39649
06-Feb-19,33.91,33.92,32.71,32.89,190782
05-Feb-19,33.66,33.92,33.57,33.92,57394
04-Feb-19,33.69,34.13,33.51,34.00,114810
01-Feb-19,33.01,33.69,33.01,33.69,86289
31-Jan-19,33.67,33.71,32.66,33.10,163412
30-Jan-19,33.61,34.10,33.61,33.97,94969
29-Jan-19,33.69,34.47,33.69,34.37,167832
28-Jan-19,32.56,33.98,32.56,33.70,93036
24-Jan-19,33.71,34.25,33.50,34.13,98800
23-Jan-19,33.99,34.10,33.02,33.71,148646
22-Jan-19,33.47,33.89,33.30,33.42,147312
21-Jan-19,32.18,32.91,31.83,32.70,152224
18-Jan-19,32.90,33.05,31.99,32.51,617344
17-Jan-19,33.00,33.48,33.00,33.00,82689
16-Jan-19,33.55,33.93,33.00,33.00,153821
15-Jan-19,33.60,34.10,32.68,33.99,128296
14-Jan-19,33.16,34.24,32.30,33.48,105962
11-Jan-19,33.80,33.80,33.00,33.16,53282
10-Jan-19,33.89,33.89,33.79,33.79,50705
09-Jan-19,32.61,34.09,32.53,33.90,204261
08-Jan-19,32.71,34.24,32.71,33.43,77365
07-Jan-19,33.43,34.31,33.43,33.50,34074
04-Jan-19,34.30,35.00,33.80,34.31,204923
03-Jan-19,34.00,34.29,33.51,34.00,200801
02-Jan-19,31.59,35.97,31.58,34.29,640873
28-Dec-18,31.79,33.76,31.79,32.48,207613
27-Dec-18,31.39,31.84,31.36,31.80,110679
26-Dec-18,30.96,31.49,30.40,31.44,139177
21-Dec-18,30.39,31.34,30.34,31.00,371263
20-Dec-18,30.23,30.44,29.76,30.34,138527
19-Dec-18,30.00,30.00,29.80,29.81,83576
18-Dec-18,30.18,30.43,29.80,29.80,99320
17-Dec-18,29.60,30.44,29.60,30.39,110628
14-Dec-18,29.49,29.72,29.34,29.41,144555
13-Dec-18,29.33,29.75,29.27,29.69,202761
12-Dec-18,29.76,29.76,29.30,29.30,132240
11-Dec-18,30.00,30.20,29.20,29.20,234533
10-Dec-18,30.48,30.48,30.00,30.40,36413
07-Dec-18,30.33,30.49,29.77,30.48,75568
06-Dec-18,30.18,30.37,30.00,30.37,150794
05-Dec-18,30.00,30.38,29.71,29.91,87131
04-Dec-18,29.53,29.99,29.53,29.80,47638
03-Dec-18,30.04,30.64,29.65,29.92,69355
30-Nov-18,29.93,29.95,29.51,29.51,94885
29-Nov-18,28.80,29.96,28.80,29.93,905820
28-Nov-18,29.01,29.01,28.89,28.89,345075
27-Nov-18,29.40,29.49,28.80,28.91,328215
26-Nov-18,29.70,30.39,29.11,29.11,41414
23-Nov-18,29.01,29.78,29.01,29.69,29573
22-Nov-18,29.56,29.56,28.86,29.00,40762
21-Nov-18,29.20,29.90,28.83,28.83,357590
19-Nov-18,29.40,29.40,28.50,29.00,357590
16-Nov-18,29.28,29.50,29.15,29.16,357590
14-Nov-18,30.00,30.20,29.30,29.32,357590
13-Nov-18,30.00,30.01,29.99,29.99,357590
12-Nov-18,30.04,30.64,30.00,30.20,357590
09-Nov-18,31.85,31.89,30.31,30.31,357590
08-Nov-18,30.76,31.90,30.73,31.90,357590
07-Nov-18,31.00,31.01,31.00,31.00,357590
06-Nov-18,31.50,31.90,31.00,31.00,357590
05-Nov-18,31.71,31.90,31.01,31.65,357590
01-Nov-18,31.90,31.91,31.00,31.25,357590
31-Oct-18,32.00,32.00,31.50,32.00,357590
30-Oct-18,31.63,32.16,31.20,31.24,357590
29-Oct-18,30.71,32.60,30.71,32.00,357590
26-Oct-18,31.25,31.60,31.25,31.40,357590
25-Oct-18,31.01,31.50,31.01,31.50,357590
24-Oct-18,31.50,31.80,31.50,31.80,357590
23-Oct-18,31.50,31.50,31.50,31.50,357590
22-Oct-18,31.00,32.91,31.00,31.50,357590
19-Oct-18,30.61,30.99,30.61,30.99,357590
18-Oct-18,31.00,31.08,30.70,30.70,357590
17-Oct-18,30.66,31.00,30.60,31.00,357590
16-Oct-18,29.70,30.70,29.70,30.00,357590
15-Oct-18,29.73,29.73,29.70,29.70,357590
11-Oct-18,31.99,31.99,29.60,29.60,357590
10-Oct-18,31.00,31.47,30.70,30.70,357590
09-Oct-18,30.71,32.50,30.70,32.50,357590
08-Oct-18,30.99,34.29,30.99,31.20,357590
05-Oct-18,31.00,31.00,30.46,30.46,357590
04-Oct-18,31.99,32.10,31.21,31.21,357590
03-Oct-18,32.29,32.40,31.25,32.05,357590
02-Oct-18,29.40,32.24,29.30,32.24,357590
01-Oct-18,27.99,30.15,27.99,30.00,357590

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SCAR3