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
26/07/2024	0,43%	0,10	23,50	23,01	23,01	23,50	136K	28
25/07/2024	4,84%	1,08	23,40	22,38	22,38	23,90	2M	137
24/07/2024	-0,04%	-0,01	22,32	22,65	22,32	22,65	231K	28
23/07/2024	-0,76%	-0,17	22,33	22,53	22,33	22,61	319K	69
22/07/2024	1,72%	0,38	22,50	22,21	22,20	22,50	80K	10
19/07/2024	-1,86%	-0,42	22,12	22,54	22,12	22,54	94K	28
18/07/2024	0,31%	0,07	22,54	22,20	22,20	22,54	63K	21
17/07/2024	0,76%	0,17	22,47	22,31	22,20	22,47	67K	20
16/07/2024	-0,04%	-0,01	22,30	22,26	22,26	22,67	79K	17
15/07/2024	-1,80%	-0,41	22,31	22,83	22,31	22,89	167K	50
12/07/2024	-1,22%	-0,28	22,72	22,99	22,72	22,99	11K	5
11/07/2024	0,04%	0,01	23,00	23,14	22,70	23,14	53K	15
10/07/2024	0,39%	0,09	22,99	22,99	22,65	23,00	48K	19
09/07/2024	1,96%	0,44	22,90	22,82	22,75	23,00	133K	26
08/07/2024	-3,19%	-0,74	22,46	23,33	22,46	23,33	232K	46
05/07/2024	0,00%	0,00	23,20	23,39	23,20	24,19	166K	35
04/07/2024	-0,77%	-0,18	23,20	23,38	23,20	24,38	176K	36
03/07/2024	2,54%	0,58	23,38	23,12	23,00	23,38	79K	21
02/07/2024	-0,44%	-0,10	22,80	23,08	22,71	23,51	89K	28
01/07/2024	-5,76%	-1,40	22,90	23,80	22,82	23,80	676K	138
28/06/2024	1,76%	0,42	24,30	24,39	22,65	24,39	2M	276
27/06/2024	6,65%	1,49	23,88	22,59	22,20	23,88	388K	62
26/06/2024	-1,45%	-0,33	22,39	22,25	21,52	22,83	967K	183
25/06/2024	2,39%	0,53	22,72	22,78	22,33	22,78	48K	10
24/06/2024	-1,11%	-0,25	22,19	22,80	22,10	22,90	114K	34
21/06/2024	4,86%	1,04	22,44	21,51	21,40	22,44	68K	17
20/06/2024	-1,38%	-0,30	21,40	21,73	21,27	21,76	107K	35
19/06/2024	-3,77%	-0,85	21,70	22,55	21,70	22,55	406K	85
18/06/2024	1,81%	0,40	22,55	22,22	22,20	22,59	29K	11
17/06/2024	-1,73%	-0,39	22,15	22,41	22,15	22,79	160K	44
14/06/2024	-1,36%	-0,31	22,54	23,49	22,54	23,49	372K	85
13/06/2024	-2,10%	-0,49	22,85	23,80	22,74	24,98	658K	175
12/06/2024	-0,47%	-0,11	23,34	23,60	22,96	23,60	130K	37
11/06/2024	2,45%	0,56	23,45	22,89	22,89	23,45	63K	15
10/06/2024	-2,14%	-0,50	22,89	23,20	22,80	23,20	181K	51
07/06/2024	0,43%	0,10	23,39	23,57	23,08	23,64	54K	19
06/06/2024	1,26%	0,29	23,29	23,16	23,15	23,48	344K	23
05/06/2024	-3,36%	-0,80	23,00	23,51	23,00	23,94	318K	73
04/06/2024	-2,54%	-0,62	23,80	24,31	23,80	24,41	209K	77
03/06/2024	-5,71%	-1,48	24,42	25,54	24,42	25,79	446K	100
31/05/2024	1,17%	0,30	25,90	25,65	24,90	25,90	2M	178
29/05/2024	-0,58%	-0,15	25,60	26,33	24,60	26,35	477K	98
28/05/2024	5,84%	1,42	25,75	24,88	24,62	25,77	362K	70
27/05/2024	1,29%	0,31	24,33	24,10	24,10	24,81	73K	26
24/05/2024	0,84%	0,20	24,02	23,82	23,82	24,10	334K	56
23/05/2024	-0,46%	-0,11	23,82	23,93	23,75	23,93	26K	10
22/05/2024	-0,25%	-0,06	23,93	23,94	23,63	23,98	115K	28
21/05/2024	-0,17%	-0,04	23,99	23,90	23,75	23,99	89K	30
20/05/2024	0,17%	0,04	24,03	23,99	23,90	24,14	36K	12
17/05/2024	1,57%	0,37	23,99	23,64	23,64	23,99	48K	17
16/05/2024	-2,72%	-0,66	23,62	24,28	23,62	24,28	50K	18
15/05/2024	-0,70%	-0,17	24,28	24,33	23,79	24,33	212K	47
14/05/2024	-0,20%	-0,05	24,45	24,50	24,30	24,60	132K	34
13/05/2024	-0,57%	-0,14	24,50	24,33	24,31	24,54	115K	34
10/05/2024	-1,40%	-0,35	24,64	24,31	24,02	24,87	88K	30
09/05/2024	2,29%	0,56	24,99	24,79	24,29	25,09	162K	60
08/05/2024	-3,06%	-0,77	24,43	24,77	24,20	24,77	360K	69
07/05/2024	-2,70%	-0,70	25,20	25,62	25,18	26,36	117K	37
06/05/2024	0,78%	0,20	25,90	25,51	24,26	25,90	381K	82
03/05/2024	-11,26%	-3,26	25,70	26,11	25,24	26,47	765K	109
02/05/2024	4,40%	1,22	28,96	27,80	27,70	29,00	1M	165
30/04/2024	5,16%	1,36	27,74	26,45	26,40	27,78	1M	196
29/04/2024	2,61%	0,67	26,38	25,90	25,90	26,60	806K	113
26/04/2024	2,84%	0,71	25,71	24,65	24,65	25,74	309K	11
25/04/2024	0,85%	0,21	25,00	25,23	25,00	25,25	60K	12
24/04/2024	-2,02%	-0,51	24,79	25,30	24,72	25,30	443K	58
23/04/2024	2,43%	0,60	25,30	24,80	24,71	25,30	173K	37
22/04/2024	-2,64%	-0,67	24,70	25,13	24,70	25,44	175K	47
19/04/2024	1,52%	0,38	25,37	24,90	24,90	25,54	83K	26
18/04/2024	-1,46%	-0,37	24,99	25,00	24,99	25,15	125K	31
17/04/2024	1,68%	0,42	25,36	25,25	23,66	25,50	478K	107
16/04/2024	-2,58%	-0,66	24,94	25,26	24,94	25,39	153K	48
15/04/2024	-0,66%	-0,17	25,60	25,76	25,13	25,76	183K	57
12/04/2024	-1,38%	-0,36	25,77	26,06	25,51	26,08	280K	56
11/04/2024	-1,77%	-0,47	26,13	26,60	26,01	26,60	92K	23
10/04/2024	-1,08%	-0,29	26,60	26,60	26,42	26,60	346K	43
09/04/2024	-1,36%	-0,37	26,89	27,46	26,89	27,50	122K	26
08/04/2024	1,00%	0,27	27,26	27,00	27,00	27,28	11K	4
05/04/2024	-0,18%	-0,05	26,99	27,00	26,50	27,00	29K	9
04/04/2024	0,15%	0,04	27,04	27,03	27,03	27,04	5K	2
03/04/2024	0,00%	0,00	27,00	27,00	26,81	27,28	97K	25
02/04/2024	-0,74%	-0,20	27,00	26,91	26,90	27,18	54K	13
01/04/2024	-0,95%	-0,26	27,20	27,10	26,70	27,39	84K	22
28/03/2024	1,70%	0,46	27,46	26,99	26,61	27,90	230K	32
27/03/2024	2,27%	0,60	27,00	26,46	26,26	27,00	150K	25
26/03/2024	-0,68%	-0,18	26,40	26,30	26,24	26,40	174K	36
25/03/2024	0,68%	0,18	26,58	26,57	26,50	26,58	19K	6
22/03/2024	0,88%	0,23	26,40	26,16	26,01	26,40	113K	23
21/03/2024	-1,25%	-0,33	26,17	26,10	26,09	26,17	97K	21
20/03/2024	-0,71%	-0,19	26,50	26,33	26,33	26,50	40K	7
19/03/2024	3,65%	0,94	26,69	25,70	25,50	26,69	81K	18
18/03/2024	2,59%	0,65	25,75	25,22	25,10	25,75	412K	41
15/03/2024	-3,50%	-0,91	25,10	26,01	25,10	26,48	206K	38
14/03/2024	1,92%	0,49	26,01	25,84	25,84	26,90	293K	46
13/03/2024	-1,05%	-0,27	25,52	25,89	25,52	26,97	60K	20
12/03/2024	0,94%	0,24	25,79	25,56	25,56	25,79	8K	3
11/03/2024	0,12%	0,03	25,55	25,75	25,54	25,90	31K	11
08/03/2024	-2,97%	-0,78	25,52	26,39	25,52	26,39	72K	17
07/03/2024	1,35%	0,35	26,30	26,30	26,30	26,30	24K	5
06/03/2024	0,97%	0,25	25,95	25,70	25,70	26,39	47K	16
05/03/2024	1,58%	0,40	25,70	25,40	25,05	25,80	707K	61
04/03/2024	-1,79%	-0,46	25,30	26,10	25,30	26,10	192K	38
01/03/2024	-3,05%	-0,81	25,76	26,23	25,76	26,27	109K	29
29/02/2024	1,41%	0,37	26,57	25,75	25,62	26,57	266K	61
28/02/2024	2,75%	0,70	26,20	25,74	25,15	26,24	3M	285
27/02/2024	-4,06%	-1,08	25,50	26,58	25,50	26,58	536K	99
26/02/2024	2,67%	0,69	26,58	26,22	24,80	26,58	3M	128
23/02/2024	-1,30%	-0,34	25,89	26,59	25,71	26,59	537K	56
22/02/2024	-0,68%	-0,18	26,23	26,30	26,23	26,49	37K	10
21/02/2024	0,46%	0,12	26,41	26,88	26,31	27,00	112K	26
20/02/2024	-2,63%	-0,71	26,29	26,82	26,21	26,82	855K	108
19/02/2024	-0,66%	-0,18	27,00	27,20	27,00	27,21	24K	8
16/02/2024	1,61%	0,43	27,18	27,18	27,18	27,18	11K	3
15/02/2024	-0,37%	-0,10	26,75	26,85	26,75	27,45	46K	9
14/02/2024	1,32%	0,35	26,85	26,50	26,50	26,85	69K	19
09/02/2024	-0,34%	-0,09	26,50	26,67	26,50	26,96	35K	7
08/02/2024	-3,13%	-0,86	26,59	27,40	26,50	27,40	315K	61
07/02/2024	3,98%	1,05	27,45	25,99	25,99	27,45	89K	18
06/02/2024	0,76%	0,20	26,40	26,79	26,40	26,81	87K	17
05/02/2024	-2,96%	-0,80	26,20	27,02	26,20	27,02	322K	50
02/02/2024	-1,82%	-0,50	27,00	27,21	27,00	27,80	207K	43
01/02/2024	-3,98%	-1,14	27,50	28,40	27,50	28,47	95K	25
31/01/2024	6,07%	1,64	28,64	27,00	27,00	28,65	167K	36
30/01/2024	2,27%	0,60	27,00	26,54	26,52	27,00	145K	22
29/01/2024	-3,65%	-1,00	26,40	27,11	26,40	27,24	1M	133
26/01/2024	0,00%	0,00	27,40	26,99	26,87	27,40	247K	45
25/01/2024	1,52%	0,41	27,40	26,56	26,50	27,40	121K	26
24/01/2024	3,02%	0,79	26,99	26,23	26,23	26,99	51K	14
23/01/2024	-2,93%	-0,79	26,20	26,56	26,20	26,89	164K	31
22/01/2024	-0,04%	-0,01	26,99	26,56	26,30	26,99	226K	47
19/01/2024	0,07%	0,02	27,00	26,89	26,16	27,00	229K	54
18/01/2024	1,54%	0,41	26,98	26,15	25,81	26,98	395K	66
17/01/2024	-0,04%	-0,01	26,57	26,13	25,87	26,57	321K	53
16/01/2024	-	-	26,58	26,31	26,00	26,63	378K	63

Date,Open,High,Low,Close,Volume
26-Jul-24,23.01,23.50,23.01,23.50,136029
25-Jul-24,22.38,23.90,22.38,23.40,2054825
24-Jul-24,22.65,22.65,22.32,22.32,230547
23-Jul-24,22.53,22.61,22.33,22.33,319196
22-Jul-24,22.21,22.50,22.20,22.50,80071
19-Jul-24,22.54,22.54,22.12,22.12,94327
18-Jul-24,22.20,22.54,22.20,22.54,62719
17-Jul-24,22.31,22.47,22.20,22.47,66941
16-Jul-24,22.26,22.67,22.26,22.30,78620
15-Jul-24,22.83,22.89,22.31,22.31,167119
12-Jul-24,22.99,22.99,22.72,22.72,11438
11-Jul-24,23.14,23.14,22.70,23.00,52514
10-Jul-24,22.99,23.00,22.65,22.99,47908
09-Jul-24,22.82,23.00,22.75,22.90,133036
08-Jul-24,23.33,23.33,22.46,22.46,232030
05-Jul-24,23.39,24.19,23.20,23.20,166308
04-Jul-24,23.38,24.38,23.20,23.20,175651
03-Jul-24,23.12,23.38,23.00,23.38,79164
02-Jul-24,23.08,23.51,22.71,22.80,89297
01-Jul-24,23.80,23.80,22.82,22.90,676459
28-Jun-24,24.39,24.39,22.65,24.30,1802643
27-Jun-24,22.59,23.88,22.20,23.88,388166
26-Jun-24,22.25,22.83,21.52,22.39,967483
25-Jun-24,22.78,22.78,22.33,22.72,47688
24-Jun-24,22.80,22.90,22.10,22.19,113631
21-Jun-24,21.51,22.44,21.40,22.44,68179
20-Jun-24,21.73,21.76,21.27,21.40,107251
19-Jun-24,22.55,22.55,21.70,21.70,405664
18-Jun-24,22.22,22.59,22.20,22.55,29173
17-Jun-24,22.41,22.79,22.15,22.15,160495
14-Jun-24,23.49,23.49,22.54,22.54,372036
13-Jun-24,23.80,24.98,22.74,22.85,657525
12-Jun-24,23.60,23.60,22.96,23.34,130009
11-Jun-24,22.89,23.45,22.89,23.45,62833
10-Jun-24,23.20,23.20,22.80,22.89,180587
07-Jun-24,23.57,23.64,23.08,23.39,53744
06-Jun-24,23.16,23.48,23.15,23.29,344132
05-Jun-24,23.51,23.94,23.00,23.00,317985
04-Jun-24,24.31,24.41,23.80,23.80,209124
03-Jun-24,25.54,25.79,24.42,24.42,446384
31-May-24,25.65,25.90,24.90,25.90,1851123
29-May-24,26.33,26.35,24.60,25.60,477227
28-May-24,24.88,25.77,24.62,25.75,362053
27-May-24,24.10,24.81,24.10,24.33,73020
24-May-24,23.82,24.10,23.82,24.02,333659
23-May-24,23.93,23.93,23.75,23.82,26212
22-May-24,23.94,23.98,23.63,23.93,114806
21-May-24,23.90,23.99,23.75,23.99,88523
20-May-24,23.99,24.14,23.90,24.03,36034
17-May-24,23.64,23.99,23.64,23.99,47874
16-May-24,24.28,24.28,23.62,23.62,50207
15-May-24,24.33,24.33,23.79,24.28,212421
14-May-24,24.50,24.60,24.30,24.45,131765
13-May-24,24.33,24.54,24.31,24.50,114969
10-May-24,24.31,24.87,24.02,24.64,87803
09-May-24,24.79,25.09,24.29,24.99,161768
08-May-24,24.77,24.77,24.20,24.43,359520
07-May-24,25.62,26.36,25.18,25.20,117190
06-May-24,25.51,25.90,24.26,25.90,380795
03-May-24,26.11,26.47,25.24,25.70,764748
02-May-24,27.80,29.00,27.70,28.96,1355568
30-Apr-24,26.45,27.78,26.40,27.74,1241837
29-Apr-24,25.90,26.60,25.90,26.38,805720
26-Apr-24,24.65,25.74,24.65,25.71,309021
25-Apr-24,25.23,25.25,25.00,25.00,60272
24-Apr-24,25.30,25.30,24.72,24.79,443427
23-Apr-24,24.80,25.30,24.71,25.30,172791
22-Apr-24,25.13,25.44,24.70,24.70,174528
19-Apr-24,24.90,25.54,24.90,25.37,83414
18-Apr-24,25.00,25.15,24.99,24.99,125244
17-Apr-24,25.25,25.50,23.66,25.36,477887
16-Apr-24,25.26,25.39,24.94,24.94,153493
15-Apr-24,25.76,25.76,25.13,25.60,183455
12-Apr-24,26.06,26.08,25.51,25.77,280025
11-Apr-24,26.60,26.60,26.01,26.13,91545
10-Apr-24,26.60,26.60,26.42,26.60,345694
09-Apr-24,27.46,27.50,26.89,26.89,122300
08-Apr-24,27.00,27.28,27.00,27.26,10880
05-Apr-24,27.00,27.00,26.50,26.99,29473
04-Apr-24,27.03,27.04,27.03,27.04,5407
03-Apr-24,27.00,27.28,26.81,27.00,97128
02-Apr-24,26.91,27.18,26.90,27.00,54027
01-Apr-24,27.10,27.39,26.70,27.20,84162
28-Mar-24,26.99,27.90,26.61,27.46,229985
27-Mar-24,26.46,27.00,26.26,27.00,149851
26-Mar-24,26.30,26.40,26.24,26.40,173811
25-Mar-24,26.57,26.58,26.50,26.58,18589
22-Mar-24,26.16,26.40,26.01,26.40,112788
21-Mar-24,26.10,26.17,26.09,26.17,96722
20-Mar-24,26.33,26.50,26.33,26.50,39732
19-Mar-24,25.70,26.69,25.50,26.69,80921
18-Mar-24,25.22,25.75,25.10,25.75,411620
15-Mar-24,26.01,26.48,25.10,25.10,205793
14-Mar-24,25.84,26.90,25.84,26.01,292716
13-Mar-24,25.89,26.97,25.52,25.52,59718
12-Mar-24,25.56,25.79,25.56,25.79,7714
11-Mar-24,25.75,25.90,25.54,25.55,30888
08-Mar-24,26.39,26.39,25.52,25.52,72391
07-Mar-24,26.30,26.30,26.30,26.30,23670
06-Mar-24,25.70,26.39,25.70,25.95,46800
05-Mar-24,25.40,25.80,25.05,25.70,707059
04-Mar-24,26.10,26.10,25.30,25.30,191651
01-Mar-24,26.23,26.27,25.76,25.76,109396
29-Feb-24,25.75,26.57,25.62,26.57,266360
28-Feb-24,25.74,26.24,25.15,26.20,3062026
27-Feb-24,26.58,26.58,25.50,25.50,536128
26-Feb-24,26.22,26.58,24.80,26.58,2608359
23-Feb-24,26.59,26.59,25.71,25.89,536753
22-Feb-24,26.30,26.49,26.23,26.23,36991
21-Feb-24,26.88,27.00,26.31,26.41,112148
20-Feb-24,26.82,26.82,26.21,26.29,855327
19-Feb-24,27.20,27.21,27.00,27.00,24393
16-Feb-24,27.18,27.18,27.18,27.18,10872
15-Feb-24,26.85,27.45,26.75,26.75,45644
14-Feb-24,26.50,26.85,26.50,26.85,69225
09-Feb-24,26.67,26.96,26.50,26.50,34529
08-Feb-24,27.40,27.40,26.50,26.59,315191
07-Feb-24,25.99,27.45,25.99,27.45,89045
06-Feb-24,26.79,26.81,26.40,26.40,87386
05-Feb-24,27.02,27.02,26.20,26.20,321767
02-Feb-24,27.21,27.80,27.00,27.00,207022
01-Feb-24,28.40,28.47,27.50,27.50,94878
31-Jan-24,27.00,28.65,27.00,28.64,166780
30-Jan-24,26.54,27.00,26.52,27.00,145240
29-Jan-24,27.11,27.24,26.40,26.40,1215164
26-Jan-24,26.99,27.40,26.87,27.40,247240
25-Jan-24,26.56,27.40,26.50,27.40,121169
24-Jan-24,26.23,26.99,26.23,26.99,50927
23-Jan-24,26.56,26.89,26.20,26.20,164026
22-Jan-24,26.56,26.99,26.30,26.99,226500
19-Jan-24,26.89,27.00,26.16,27.00,228887
18-Jan-24,26.15,26.98,25.81,26.98,395055
17-Jan-24,26.13,26.57,25.87,26.57,321032
16-Jan-24,26.31,26.63,26.00,26.58,378145

*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