Cotação atual, histórico e gráfico do papel: SCAR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,00% | 0,00 | 36,00 | 35,51 | 35,21 | 36,10 | 333K | 37 |
| 12/09/2019 | 1,41% | 0,50 | 36,00 | 35,98 | 35,31 | 36,00 | 161K | 25 |
| 11/09/2019 | -2,07% | -0,75 | 35,50 | 35,91 | 35,01 | 36,29 | 1M | 83 |
| 10/09/2019 | 0,30% | 0,11 | 36,25 | 36,68 | 36,14 | 36,68 | 420K | 45 |
| 09/09/2019 | 0,61% | 0,22 | 36,14 | 35,96 | 35,94 | 36,14 | 623K | 36 |
| 06/09/2019 | -0,08% | -0,03 | 35,92 | 36,27 | 35,92 | 36,42 | 743K | 48 |
| 05/09/2019 | -0,17% | -0,06 | 35,95 | 35,83 | 35,82 | 36,33 | 299K | 33 |
| 04/09/2019 | -0,94% | -0,34 | 36,01 | 36,74 | 36,00 | 36,75 | 1M | 83 |
| 03/09/2019 | 0,14% | 0,05 | 36,35 | 35,70 | 35,55 | 36,70 | 428K | 62 |
| 02/09/2019 | 5,83% | 2,00 | 36,30 | 34,30 | 34,30 | 36,30 | 498K | 36 |
| 30/08/2019 | 1,51% | 0,51 | 34,30 | 34,27 | 34,00 | 34,42 | 89K | 16 |
| 29/08/2019 | -0,62% | -0,21 | 33,79 | 33,66 | 33,33 | 34,20 | 111K | 23 |
| 28/08/2019 | 0,56% | 0,19 | 34,00 | 33,51 | 33,50 | 34,20 | 27K | 8 |
| 27/08/2019 | -1,72% | -0,59 | 33,81 | 34,10 | 33,01 | 34,28 | 138K | 26 |
| 26/08/2019 | 2,99% | 1,00 | 34,40 | 33,40 | 32,02 | 34,48 | 496K | 115 |
| 23/08/2019 | -3,24% | -1,12 | 33,40 | 34,52 | 33,40 | 34,75 | 246K | 34 |
| 22/08/2019 | 2,28% | 0,77 | 34,52 | 33,65 | 33,65 | 34,83 | 911K | 157 |
| 21/08/2019 | -2,12% | -0,73 | 33,75 | 34,20 | 33,72 | 34,20 | 194K | 14 |
| 20/08/2019 | 1,44% | 0,49 | 34,48 | 33,61 | 33,60 | 34,48 | 54K | 13 |
| 19/08/2019 | -2,80% | -0,98 | 33,99 | 34,99 | 33,42 | 34,99 | 102K | 28 |
| 16/08/2019 | 1,66% | 0,57 | 34,97 | 34,00 | 33,22 | 34,97 | 769K | 203 |
| 15/08/2019 | 0,73% | 0,25 | 34,40 | 33,61 | 33,04 | 34,50 | 374K | 55 |
| 14/08/2019 | -1,73% | -0,60 | 34,15 | 34,15 | 33,61 | 34,44 | 72K | 13 |
| 13/08/2019 | 1,61% | 0,55 | 34,75 | 34,20 | 34,20 | 34,75 | 259K | 38 |
| 12/08/2019 | 0,62% | 0,21 | 34,20 | 34,49 | 33,50 | 34,72 | 283K | 37 |
| 09/08/2019 | -1,48% | -0,51 | 33,99 | 34,50 | 33,02 | 34,50 | 697K | 54 |
| 08/08/2019 | 2,99% | 1,00 | 34,50 | 33,79 | 33,47 | 34,50 | 374K | 42 |
| 07/08/2019 | -0,03% | -0,01 | 33,50 | 33,84 | 33,49 | 33,84 | 94K | 17 |
| 06/08/2019 | 0,06% | 0,02 | 33,51 | 33,25 | 33,23 | 33,96 | 137K | 28 |
| 05/08/2019 | -0,89% | -0,30 | 33,49 | 33,51 | 33,02 | 33,91 | 445K | 49 |
| 02/08/2019 | -0,47% | -0,16 | 33,79 | 33,95 | 33,51 | 33,95 | 289K | 38 |
| 01/08/2019 | 0,47% | 0,16 | 33,95 | 33,75 | 33,51 | 34,25 | 455K | 61 |
| 31/07/2019 | -0,76% | -0,26 | 33,79 | 33,92 | 33,61 | 33,92 | 105K | 22 |
| 30/07/2019 | 0,15% | 0,05 | 34,05 | 33,99 | 33,99 | 34,25 | 279K | 26 |
| 29/07/2019 | 1,19% | 0,40 | 34,00 | 33,60 | 33,55 | 34,06 | 400K | 39 |
| 26/07/2019 | 0,36% | 0,12 | 33,60 | 33,59 | 33,31 | 33,85 | 232K | 29 |
| 25/07/2019 | -0,42% | -0,14 | 33,48 | 33,56 | 33,38 | 33,59 | 27K | 8 |
| 24/07/2019 | -0,80% | -0,27 | 33,62 | 33,78 | 33,50 | 33,88 | 104K | 21 |
| 23/07/2019 | 2,70% | 0,89 | 33,89 | 33,01 | 32,91 | 33,95 | 254K | 37 |
| 22/07/2019 | -1,20% | -0,40 | 33,00 | 33,40 | 32,90 | 33,40 | 228K | 34 |
| 19/07/2019 | -1,65% | -0,56 | 33,40 | 33,92 | 33,27 | 33,92 | 476K | 86 |
| 18/07/2019 | 0,18% | 0,06 | 33,96 | 33,99 | 33,90 | 34,19 | 252K | 22 |
| 17/07/2019 | -0,24% | -0,08 | 33,90 | 33,41 | 33,41 | 33,90 | 152K | 23 |
| 16/07/2019 | 0,24% | 0,08 | 33,98 | 34,10 | 33,61 | 34,10 | 88K | 17 |
| 15/07/2019 | 0,44% | 0,15 | 33,90 | 34,00 | 33,90 | 34,01 | 272K | 27 |
| 12/07/2019 | -0,74% | -0,25 | 33,75 | 34,24 | 33,75 | 34,25 | 663K | 31 |
| 11/07/2019 | 2,72% | 0,90 | 34,00 | 34,30 | 34,00 | 34,30 | 1M | 57 |
| 10/07/2019 | -2,65% | -0,90 | 33,10 | 34,01 | 33,10 | 35,00 | 3M | 120 |
| 08/07/2019 | 0,62% | 0,21 | 34,00 | 33,79 | 33,59 | 34,00 | 787K | 57 |
| 05/07/2019 | 4,07% | 1,32 | 33,79 | 32,68 | 32,32 | 33,79 | 242K | 40 |
| 04/07/2019 | 4,27% | 1,33 | 32,47 | 31,15 | 31,15 | 32,75 | 304K | 48 |
| 03/07/2019 | 0,45% | 0,14 | 31,14 | 31,04 | 30,96 | 31,67 | 295K | 40 |
| 02/07/2019 | -1,27% | -0,40 | 31,00 | 31,33 | 31,00 | 31,39 | 240K | 39 |
| 01/07/2019 | -1,84% | -0,59 | 31,40 | 32,10 | 31,40 | 32,48 | 286K | 43 |
| 28/06/2019 | 0,88% | 0,28 | 31,99 | 32,58 | 31,99 | 32,58 | 58K | 11 |
| 27/06/2019 | -1,03% | -0,33 | 31,71 | 32,01 | 31,71 | 32,01 | 48K | 12 |
| 26/06/2019 | -1,57% | -0,51 | 32,04 | 31,60 | 31,31 | 32,50 | 167K | 28 |
| 25/06/2019 | -1,36% | -0,45 | 32,55 | 32,90 | 32,37 | 32,90 | 95K | 16 |
| 24/06/2019 | 0,33% | 0,11 | 33,00 | 32,89 | 32,57 | 33,24 | 165K | 25 |
| 21/06/2019 | 5,62% | 1,75 | 32,89 | 31,02 | 31,02 | 32,96 | 161K | 34 |
| 19/06/2019 | 0,45% | 0,14 | 31,14 | 31,14 | 31,04 | 31,30 | 59K | 15 |
| 18/06/2019 | -1,02% | -0,32 | 31,00 | 31,38 | 31,00 | 31,44 | 444K | 58 |
| 17/06/2019 | -2,82% | -0,91 | 31,32 | 32,25 | 31,32 | 32,25 | 232K | 29 |
| 14/06/2019 | 0,78% | 0,25 | 32,23 | 32,43 | 31,61 | 32,43 | 48K | 14 |
| 13/06/2019 | 1,01% | 0,32 | 31,98 | 31,89 | 31,68 | 32,00 | 102K | 24 |
| 12/06/2019 | -0,53% | -0,17 | 31,66 | 31,83 | 31,51 | 31,89 | 92K | 15 |
| 11/06/2019 | 1,43% | 0,45 | 31,83 | 31,82 | 31,68 | 31,95 | 89K | 13 |
| 10/06/2019 | -0,25% | -0,08 | 31,38 | 31,46 | 31,00 | 31,46 | 66K | 15 |
| 07/06/2019 | 1,81% | 0,56 | 31,46 | 31,50 | 31,19 | 31,50 | 41K | 11 |
| 06/06/2019 | -0,35% | -0,11 | 30,90 | 31,39 | 30,81 | 31,50 | 196K | 17 |
| 05/06/2019 | 0,03% | 0,01 | 31,01 | 31,03 | 31,01 | 31,45 | 162K | 29 |
| 04/06/2019 | 0,00% | 0,00 | 31,00 | 31,03 | 31,00 | 31,83 | 392K | 47 |
| 03/06/2019 | -0,16% | -0,05 | 31,00 | 31,16 | 31,00 | 31,49 | 125K | 23 |
| 31/05/2019 | -4,46% | -1,45 | 31,05 | 32,50 | 31,00 | 32,50 | 346K | 42 |
| 30/05/2019 | 1,56% | 0,50 | 32,50 | 32,29 | 32,15 | 33,10 | 42K | 10 |
| 29/05/2019 | 0,00% | 0,00 | 32,00 | 32,89 | 31,48 | 32,89 | 97K | 20 |
| 28/05/2019 | 1,65% | 0,52 | 32,00 | 32,19 | 31,23 | 32,97 | 133K | 24 |
| 27/05/2019 | -1,16% | -0,37 | 31,48 | 31,20 | 31,20 | 31,99 | 66K | 16 |
| 24/05/2019 | 0,82% | 0,26 | 31,85 | 31,03 | 31,00 | 31,96 | 87K | 14 |
| 23/05/2019 | 0,06% | 0,02 | 31,59 | 31,50 | 31,21 | 32,00 | 76K | 12 |
| 22/05/2019 | 2,93% | 0,90 | 31,57 | 31,15 | 30,87 | 31,64 | 66K | 15 |
| 21/05/2019 | 0,00% | 0,00 | 30,67 | 30,75 | 30,67 | 31,85 | 106K | 31 |
| 20/05/2019 | -1,10% | -0,34 | 30,67 | 31,50 | 30,67 | 31,50 | 87K | 22 |
| 17/05/2019 | -2,18% | -0,69 | 31,01 | 31,69 | 30,91 | 31,69 | 53K | 13 |
| 16/05/2019 | -0,78% | -0,25 | 31,70 | 31,94 | 31,11 | 31,94 | 44K | 6 |
| 15/05/2019 | 2,11% | 0,66 | 31,95 | 31,00 | 30,56 | 32,99 | 314K | 64 |
| 14/05/2019 | 1,76% | 0,54 | 31,29 | 31,50 | 31,20 | 31,50 | 141K | 16 |
| 13/05/2019 | -1,25% | -0,39 | 30,75 | 31,13 | 30,75 | 31,18 | 118K | 22 |
| 10/05/2019 | 0,48% | 0,15 | 31,14 | 30,96 | 30,46 | 31,17 | 89K | 19 |
| 09/05/2019 | 2,96% | 0,89 | 30,99 | 30,10 | 30,10 | 30,99 | 95K | 23 |
| 08/05/2019 | -2,90% | -0,90 | 30,10 | 31,07 | 30,10 | 31,49 | 264K | 53 |
| 07/05/2019 | 1,08% | 0,33 | 31,00 | 31,00 | 30,86 | 31,10 | 127K | 23 |
| 06/05/2019 | -2,91% | -0,92 | 30,67 | 31,59 | 30,66 | 31,59 | 192K | 31 |
| 03/05/2019 | 0,13% | 0,04 | 31,59 | 31,60 | 31,31 | 32,00 | 158K | 39 |
| 02/05/2019 | -2,92% | -0,95 | 31,55 | 32,41 | 31,36 | 32,41 | 165K | 40 |
| 30/04/2019 | -0,82% | -0,27 | 32,50 | 32,62 | 32,50 | 32,99 | 102K | 25 |
| 29/04/2019 | -0,12% | -0,04 | 32,77 | 33,10 | 32,50 | 33,10 | 144K | 25 |
| 26/04/2019 | -3,41% | -1,16 | 32,81 | 34,30 | 32,81 | 34,30 | 53K | 15 |
| 25/04/2019 | 3,28% | 1,08 | 33,97 | 33,69 | 33,10 | 33,98 | 37K | 9 |
| 24/04/2019 | -2,32% | -0,78 | 32,89 | 33,80 | 32,89 | 33,80 | 127K | 20 |
| 23/04/2019 | -1,69% | -0,58 | 33,67 | 34,00 | 33,61 | 34,00 | 221K | 40 |
Date,Open,High,Low,Close,Volume
13-Sep-19,35.51,36.10,35.21,36.00,333000
12-Sep-19,35.98,36.00,35.31,36.00,160671
11-Sep-19,35.91,36.29,35.01,35.50,1213931
10-Sep-19,36.68,36.68,36.14,36.25,420458
09-Sep-19,35.96,36.14,35.94,36.14,623064
06-Sep-19,36.27,36.42,35.92,35.92,743041
05-Sep-19,35.83,36.33,35.82,35.95,298802
04-Sep-19,36.74,36.75,36.00,36.01,1466011
03-Sep-19,35.70,36.70,35.55,36.35,427662
02-Sep-19,34.30,36.30,34.30,36.30,498208
30-Aug-19,34.27,34.42,34.00,34.30,89036
29-Aug-19,33.66,34.20,33.33,33.79,111417
28-Aug-19,33.51,34.20,33.50,34.00,26984
27-Aug-19,34.10,34.28,33.01,33.81,138480
26-Aug-19,33.40,34.48,32.02,34.40,495839
23-Aug-19,34.52,34.75,33.40,33.40,246020
22-Aug-19,33.65,34.83,33.65,34.52,911053
21-Aug-19,34.20,34.20,33.72,33.75,193778
20-Aug-19,33.61,34.48,33.60,34.48,54291
19-Aug-19,34.99,34.99,33.42,33.99,102271
16-Aug-19,34.00,34.97,33.22,34.97,768725
15-Aug-19,33.61,34.50,33.04,34.40,373933
14-Aug-19,34.15,34.44,33.61,34.15,71715
13-Aug-19,34.20,34.75,34.20,34.75,258924
12-Aug-19,34.49,34.72,33.50,34.20,282630
09-Aug-19,34.50,34.50,33.02,33.99,697341
08-Aug-19,33.79,34.50,33.47,34.50,373725
07-Aug-19,33.84,33.84,33.49,33.50,94258
06-Aug-19,33.25,33.96,33.23,33.51,137410
05-Aug-19,33.51,33.91,33.02,33.49,445216
02-Aug-19,33.95,33.95,33.51,33.79,289275
01-Aug-19,33.75,34.25,33.51,33.95,455416
31-Jul-19,33.92,33.92,33.61,33.79,104759
30-Jul-19,33.99,34.25,33.99,34.05,279285
29-Jul-19,33.60,34.06,33.55,34.00,400461
26-Jul-19,33.59,33.85,33.31,33.60,232079
25-Jul-19,33.56,33.59,33.38,33.48,26796
24-Jul-19,33.78,33.88,33.50,33.62,104116
23-Jul-19,33.01,33.95,32.91,33.89,253757
22-Jul-19,33.40,33.40,32.90,33.00,228125
19-Jul-19,33.92,33.92,33.27,33.40,476125
18-Jul-19,33.99,34.19,33.90,33.96,251729
17-Jul-19,33.41,33.90,33.41,33.90,151603
16-Jul-19,34.10,34.10,33.61,33.98,88175
15-Jul-19,34.00,34.01,33.90,33.90,271825
12-Jul-19,34.24,34.25,33.75,33.75,663329
11-Jul-19,34.30,34.30,34.00,34.00,1033343
10-Jul-19,34.01,35.00,33.10,33.10,3486940
08-Jul-19,33.79,34.00,33.59,34.00,787103
05-Jul-19,32.68,33.79,32.32,33.79,241551
04-Jul-19,31.15,32.75,31.15,32.47,304444
03-Jul-19,31.04,31.67,30.96,31.14,295345
02-Jul-19,31.33,31.39,31.00,31.00,239928
01-Jul-19,32.10,32.48,31.40,31.40,285700
28-Jun-19,32.58,32.58,31.99,31.99,57858
27-Jun-19,32.01,32.01,31.71,31.71,47815
26-Jun-19,31.60,32.50,31.31,32.04,166852
25-Jun-19,32.90,32.90,32.37,32.55,94589
24-Jun-19,32.89,33.24,32.57,33.00,164700
21-Jun-19,31.02,32.96,31.02,32.89,161399
19-Jun-19,31.14,31.30,31.04,31.14,59160
18-Jun-19,31.38,31.44,31.00,31.00,443595
17-Jun-19,32.25,32.25,31.32,31.32,231801
14-Jun-19,32.43,32.43,31.61,32.23,48001
13-Jun-19,31.89,32.00,31.68,31.98,102154
12-Jun-19,31.83,31.89,31.51,31.66,91708
11-Jun-19,31.82,31.95,31.68,31.83,89247
10-Jun-19,31.46,31.46,31.00,31.38,65544
07-Jun-19,31.50,31.50,31.19,31.46,40711
06-Jun-19,31.39,31.50,30.81,30.90,195882
05-Jun-19,31.03,31.45,31.01,31.01,162077
04-Jun-19,31.03,31.83,31.00,31.00,391732
03-Jun-19,31.16,31.49,31.00,31.00,124908
31-May-19,32.50,32.50,31.00,31.05,346388
30-May-19,32.29,33.10,32.15,32.50,42235
29-May-19,32.89,32.89,31.48,32.00,96864
28-May-19,32.19,32.97,31.23,32.00,133088
27-May-19,31.20,31.99,31.20,31.48,66006
24-May-19,31.03,31.96,31.00,31.85,87312
23-May-19,31.50,32.00,31.21,31.59,75751
22-May-19,31.15,31.64,30.87,31.57,65904
21-May-19,30.75,31.85,30.67,30.67,106270
20-May-19,31.50,31.50,30.67,30.67,86967
17-May-19,31.69,31.69,30.91,31.01,53120
16-May-19,31.94,31.94,31.11,31.70,44301
15-May-19,31.00,32.99,30.56,31.95,313940
14-May-19,31.50,31.50,31.20,31.29,140650
13-May-19,31.13,31.18,30.75,30.75,118058
10-May-19,30.96,31.17,30.46,31.14,89469
09-May-19,30.10,30.99,30.10,30.99,94944
08-May-19,31.07,31.49,30.10,30.10,263909
07-May-19,31.00,31.10,30.86,31.00,127221
06-May-19,31.59,31.59,30.66,30.67,191884
03-May-19,31.60,32.00,31.31,31.59,158436
02-May-19,32.41,32.41,31.36,31.55,164975
30-Apr-19,32.62,32.99,32.50,32.50,101547
29-Apr-19,33.10,33.10,32.50,32.77,144258
26-Apr-19,34.30,34.30,32.81,32.81,53125
25-Apr-19,33.69,33.98,33.10,33.97,37140
24-Apr-19,33.80,33.80,32.89,32.89,126572
23-Apr-19,34.00,34.00,33.61,33.67,220721
22-Apr-19,34.28,34.28,33.51,34.25,220721
18-Apr-19,34.00,34.40,33.55,34.28,220721
17-Apr-19,33.48,34.49,33.48,34.00,220721
16-Apr-19,33.00,33.89,33.00,33.89,220721
15-Apr-19,33.03,33.03,32.73,32.90,220721
12-Apr-19,33.33,33.53,33.20,33.21,220721
11-Apr-19,33.64,33.99,33.56,33.56,220721
10-Apr-19,33.74,34.00,32.79,34.00,220721
09-Apr-19,33.97,34.05,33.11,34.05,220721
08-Apr-19,33.60,33.98,33.60,33.98,220721
05-Apr-19,34.09,34.09,33.21,34.00,220721
04-Apr-19,33.56,34.00,33.56,33.99,220721
03-Apr-19,33.95,34.10,32.52,34.10,220721
02-Apr-19,34.00,34.00,33.02,33.45,220721
01-Apr-19,33.13,34.50,32.71,34.49,220721
29-Mar-19,33.36,33.80,32.86,33.80,220721
28-Mar-19,32.56,33.84,32.11,32.60,220721
27-Mar-19,33.21,33.30,32.70,32.70,220721
26-Mar-19,32.66,34.37,32.66,34.00,220721
25-Mar-19,33.22,34.00,33.11,33.41,220721
22-Mar-19,32.86,33.78,32.50,33.77,220721
21-Mar-19,32.55,33.86,31.69,33.86,220721
20-Mar-19,33.32,33.32,31.60,33.28,220721
19-Mar-19,33.99,33.99,32.05,32.50,220721
18-Mar-19,32.98,33.98,32.75,33.67,220721
15-Mar-19,31.67,33.39,31.61,32.75,220721
14-Mar-19,31.54,31.90,31.54,31.90,220721
13-Mar-19,31.99,31.99,31.06,31.54,220721
12-Mar-19,31.02,31.79,30.75,31.70,220721
11-Mar-19,30.66,31.80,30.66,31.06,220721
08-Mar-19,31.50,31.50,30.53,30.99,220721
07-Mar-19,31.62,31.63,30.70,30.70,220721
06-Mar-19,33.01,33.17,31.51,31.51,220721
*exoneração de responsabilidade