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
21/01/2022	3,04%	1,15	39,00	37,21	37,01	40,00	195K	48
20/01/2022	2,08%	0,77	37,85	36,62	36,62	38,06	98K	20
19/01/2022	4,16%	1,48	37,08	35,34	35,30	37,98	153K	33
18/01/2022	0,51%	0,18	35,60	35,45	35,21	35,64	82K	20
17/01/2022	-2,72%	-0,99	35,42	36,23	35,42	36,70	315K	71
14/01/2022	-2,49%	-0,93	36,41	37,04	36,41	37,76	251K	38
13/01/2022	0,38%	0,14	37,34	36,67	36,67	37,51	93K	20
12/01/2022	3,16%	1,14	37,20	36,90	36,46	37,48	159K	30
11/01/2022	-1,93%	-0,71	36,06	36,30	36,06	37,20	430K	78
10/01/2022	-2,18%	-0,82	36,77	37,02	36,53	37,02	184K	36
07/01/2022	-0,29%	-0,11	37,59	37,17	36,83	38,38	437K	55

06/01/2022	2,75%	1,01	37,70	36,69	36,33	37,70	254K	36
05/01/2022	-3,06%	-1,16	36,69	37,11	35,51	37,69	599K	103
04/01/2022	-1,82%	-0,70	37,85	38,75	37,30	38,75	337K	52
03/01/2022	-6,48%	-2,67	38,55	40,31	38,55	40,50	192K	39
30/12/2021	3,08%	1,23	41,22	40,00	39,77	42,00	1M	81
29/12/2021	2,54%	0,99	39,99	38,21	38,21	39,99	683K	58
28/12/2021	2,66%	1,01	39,00	37,94	37,02	39,00	548K	42
27/12/2021	5,00%	1,81	37,99	36,18	35,92	37,99	233K	49
23/12/2021	-0,71%	-0,26	36,18	35,94	35,71	36,18	105K	22
22/12/2021	0,25%	0,09	36,44	35,81	35,62	36,44	187K	29
21/12/2021	2,68%	0,95	36,35	35,01	35,00	36,49	132K	27
20/12/2021	-0,11%	-0,04	35,40	34,97	34,80	35,40	151K	29
17/12/2021	2,13%	0,74	35,44	34,48	34,02	35,48	133K	22
16/12/2021	2,12%	0,72	34,70	34,00	33,31	34,70	66K	9
15/12/2021	2,97%	0,98	33,98	33,59	33,59	34,39	54K	10
14/12/2021	0,61%	0,20	33,00	33,00	32,20	33,00	324K	50
13/12/2021	-0,30%	-0,10	32,80	33,18	32,43	33,54	184K	44
10/12/2021	1,39%	0,45	32,90	32,66	32,51	33,35	170K	40
09/12/2021	-3,16%	-1,06	32,45	33,54	32,45	33,54	367K	48
08/12/2021	-4,86%	-1,71	33,51	34,80	33,51	34,99	540K	88
07/12/2021	0,14%	0,05	35,22	35,38	34,47	35,38	105K	25
06/12/2021	1,97%	0,68	35,17	34,60	34,60	35,17	84K	19
03/12/2021	-1,26%	-0,44	34,49	34,90	34,49	35,50	105K	11
02/12/2021	0,37%	0,13	34,93	34,59	34,10	34,93	104K	22
01/12/2021	-3,33%	-1,20	34,80	35,77	33,52	36,28	529K	111
30/11/2021	3,60%	1,25	36,00	34,00	32,46	36,00	772K	162
29/11/2021	4,07%	1,36	34,75	33,21	33,00	34,77	239K	43
26/11/2021	-0,33%	-0,11	33,39	33,01	32,05	33,39	334K	69
25/11/2021	-1,47%	-0,50	33,50	34,31	33,50	34,31	317K	78
24/11/2021	-3,55%	-1,25	34,00	35,23	34,00	35,30	332K	65
23/11/2021	0,71%	0,25	35,25	35,50	34,78	35,50	169K	31
22/11/2021	-5,07%	-1,87	35,00	36,52	35,00	36,52	320K	74
19/11/2021	1,04%	0,38	36,87	36,50	36,50	36,87	29K	7
18/11/2021	1,36%	0,49	36,49	35,65	35,65	36,49	62K	13
17/11/2021	-1,04%	-0,38	36,00	36,22	35,05	36,34	367K	87
16/11/2021	-0,33%	-0,12	36,38	36,21	36,21	36,88	55K	11
12/11/2021	0,41%	0,15	36,50	36,50	36,50	36,50	36K	8
11/11/2021	1,39%	0,50	36,35	36,00	36,00	36,50	342K	33
10/11/2021	-0,42%	-0,15	35,85	36,01	35,85	36,40	414K	19
09/11/2021	1,41%	0,50	36,00	35,98	35,30	36,00	179K	40
08/11/2021	-2,39%	-0,87	35,50	36,60	35,50	36,60	212K	40
05/11/2021	-2,20%	-0,82	36,37	37,70	36,37	37,88	134K	25
04/11/2021	-2,87%	-1,10	37,19	38,29	37,19	38,29	288K	49
03/11/2021	-1,52%	-0,59	38,29	38,14	37,61	38,50	348K	40
01/11/2021	5,08%	1,88	38,88	36,41	36,41	38,98	236K	63
29/10/2021	0,03%	0,01	37,00	36,50	35,69	37,00	912K	155
28/10/2021	1,62%	0,59	36,99	36,00	35,27	36,99	349K	73
27/10/2021	-1,41%	-0,52	36,40	36,61	36,02	37,09	331K	61
26/10/2021	1,15%	0,42	36,92	36,92	35,86	36,93	161K	35
25/10/2021	1,42%	0,51	36,50	36,00	36,00	36,50	58K	12
22/10/2021	2,77%	0,97	35,99	34,51	32,51	35,99	748K	102
21/10/2021	-6,36%	-2,38	35,02	36,75	34,50	36,99	1M	193
20/10/2021	1,08%	0,40	37,40	37,02	37,00	37,60	2M	20
19/10/2021	-2,09%	-0,79	37,00	37,31	35,66	37,33	665K	140
18/10/2021	-0,03%	-0,01	37,79	37,79	37,41	37,80	211K	25
15/10/2021	0,00%	0,00	37,80	37,38	37,20	37,80	461K	51
14/10/2021	0,16%	0,06	37,80	37,75	37,30	37,80	170K	27
13/10/2021	1,18%	0,44	37,74	37,74	37,22	37,75	83K	20
11/10/2021	-0,51%	-0,19	37,30	37,05	37,00	37,41	168K	27
08/10/2021	1,05%	0,39	37,49	37,10	37,01	37,50	287K	65
07/10/2021	-0,80%	-0,30	37,10	37,02	37,00	37,29	108K	25
06/10/2021	1,08%	0,40	37,40	36,02	36,02	37,40	201K	48
05/10/2021	4,23%	1,50	37,00	36,30	35,57	37,00	251K	33
04/10/2021	-0,42%	-0,15	35,50	35,99	34,75	35,99	314K	67
01/10/2021	-3,12%	-1,15	35,65	36,80	35,65	37,10	149K	25
30/09/2021	-1,87%	-0,70	36,80	37,31	36,80	37,49	337K	53
29/09/2021	-0,79%	-0,30	37,50	37,50	37,10	37,50	187K	32
28/09/2021	0,00%	0,00	37,80	37,50	36,57	37,80	116K	20
27/09/2021	0,03%	0,01	37,80	37,80	37,11	37,80	72K	19
24/09/2021	1,31%	0,49	37,79	36,81	36,80	37,79	404K	35
23/09/2021	-0,53%	-0,20	37,30	37,10	36,92	37,30	268K	33
22/09/2021	1,71%	0,63	37,50	37,89	36,80	37,90	149K	32
21/09/2021	0,74%	0,27	36,87	37,00	36,87	37,00	118K	19
20/09/2021	-3,17%	-1,20	36,60	37,00	34,35	37,00	1M	244
17/09/2021	-0,26%	-0,10	37,80	37,20	36,12	37,80	562K	101
16/09/2021	-0,24%	-0,09	37,90	37,23	37,23	37,90	19K	5
15/09/2021	2,23%	0,83	37,99	37,16	37,16	37,99	576K	7
14/09/2021	2,09%	0,76	37,16	36,48	36,22	37,16	81K	17
13/09/2021	2,82%	1,00	36,40	36,24	36,20	36,40	25K	7
10/09/2021	1,06%	0,37	35,40	35,80	35,40	35,84	231K	42
09/09/2021	-2,21%	-0,79	35,03	36,41	34,52	36,41	706K	152
08/09/2021	-8,01%	-3,12	35,82	38,45	35,51	38,90	1M	207
06/09/2021	-1,27%	-0,50	38,94	39,01	38,75	39,10	82K	21
03/09/2021	-0,65%	-0,26	39,44	39,45	38,63	39,45	317K	50
02/09/2021	-0,73%	-0,29	39,70	39,46	39,20	39,70	134K	23
01/09/2021	0,23%	0,09	39,99	39,43	39,25	40,00	227K	48
31/08/2021	-0,25%	-0,10	39,90	39,49	39,00	39,90	308K	50
30/08/2021	3,52%	1,36	40,00	38,09	37,56	40,00	151K	33
27/08/2021	3,04%	1,14	38,64	37,23	37,17	38,64	152K	34
26/08/2021	1,35%	0,50	37,50	36,49	36,20	37,50	229K	42
25/08/2021	1,45%	0,53	37,00	36,10	36,00	37,00	142K	36
24/08/2021	2,73%	0,97	36,47	35,99	35,77	36,47	188K	40
23/08/2021	-1,39%	-0,50	35,50	36,11	35,50	36,50	144K	34
20/08/2021	-1,29%	-0,47	36,00	36,17	36,00	37,89	353K	73
19/08/2021	-4,03%	-1,53	36,47	37,30	36,34	37,60	700K	147
18/08/2021	0,00%	0,00	38,00	37,57	36,40	38,00	646K	120
17/08/2021	0,56%	0,21	38,00	37,39	35,50	38,00	757K	118
16/08/2021	-0,50%	-0,19	37,79	37,70	35,50	38,15	714K	135
13/08/2021	-0,71%	-0,27	37,98	38,80	37,51	38,80	300K	53
12/08/2021	-1,19%	-0,46	38,25	38,97	37,80	38,97	388K	55
11/08/2021	-1,25%	-0,49	38,71	39,52	38,71	39,75	75K	14
10/08/2021	0,00%	0,00	39,20	39,60	39,20	39,96	122K	19
09/08/2021	-2,22%	-0,89	39,20	39,76	39,20	40,35	143K	31
06/08/2021	-1,01%	-0,41	40,09	40,92	39,81	41,49	369K	64
05/08/2021	-0,44%	-0,18	40,50	42,39	39,95	42,39	363K	54
04/08/2021	2,78%	1,10	40,68	39,85	39,64	41,00	269K	63
03/08/2021	-2,94%	-1,20	39,58	39,73	38,80	40,25	627K	122
02/08/2021	-2,32%	-0,97	40,78	40,99	40,72	41,47	131K	23
30/07/2021	-0,60%	-0,25	41,75	41,00	39,65	41,75	982K	131
29/07/2021	0,02%	0,01	42,00	41,62	40,80	42,00	249K	36
28/07/2021	0,45%	0,19	41,99	41,24	40,12	41,99	389K	64
27/07/2021	0,31%	0,13	41,80	41,10	40,02	41,80	272K	46
26/07/2021	1,63%	0,67	41,67	40,80	40,80	41,67	99K	16
23/07/2021	-0,05%	-0,02	41,00	41,07	39,95	41,10	102K	19
22/07/2021	0,05%	0,02	41,02	41,20	41,01	41,20	103K	25
21/07/2021	3,74%	1,48	41,00	39,99	39,31	42,50	971K	155
20/07/2021	-0,33%	-0,13	39,52	39,27	38,79	40,09	102K	21
19/07/2021	-0,85%	-0,34	39,65	39,21	38,52	39,65	1M	91
16/07/2021	1,86%	0,73	39,99	39,63	39,63	39,99	12K	3
15/07/2021	-2,39%	-0,96	39,26	40,11	39,12	40,11	983K	35
14/07/2021	1,16%	0,46	40,22	40,89	40,10	41,21	518K	15
13/07/2021	-0,58%	-0,23	39,76	40,00	39,76	40,70	16K	4
12/07/2021	-	-	39,99	39,36	39,36	40,20	108K	13

Date,Open,High,Low,Close,Volume
21-Jan-22,37.21,40.00,37.01,39.00,195232
20-Jan-22,36.62,38.06,36.62,37.85,97727
19-Jan-22,35.34,37.98,35.30,37.08,152803
18-Jan-22,35.45,35.64,35.21,35.60,81619
17-Jan-22,36.23,36.70,35.42,35.42,314895
14-Jan-22,37.04,37.76,36.41,36.41,251021
13-Jan-22,36.67,37.51,36.67,37.34,92990
12-Jan-22,36.90,37.48,36.46,37.20,159088
11-Jan-22,36.30,37.20,36.06,36.06,429743
10-Jan-22,37.02,37.02,36.53,36.77,183844
07-Jan-22,37.17,38.38,36.83,37.59,437474
06-Jan-22,36.69,37.70,36.33,37.70,253638
05-Jan-22,37.11,37.69,35.51,36.69,599345
04-Jan-22,38.75,38.75,37.30,37.85,336848
03-Jan-22,40.31,40.50,38.55,38.55,192491
30-Dec-21,40.00,42.00,39.77,41.22,1012062
29-Dec-21,38.21,39.99,38.21,39.99,682564
28-Dec-21,37.94,39.00,37.02,39.00,548044
27-Dec-21,36.18,37.99,35.92,37.99,232823
23-Dec-21,35.94,36.18,35.71,36.18,104508
22-Dec-21,35.81,36.44,35.62,36.44,187495
21-Dec-21,35.01,36.49,35.00,36.35,132075
20-Dec-21,34.97,35.40,34.80,35.40,151368
17-Dec-21,34.48,35.48,34.02,35.44,132506
16-Dec-21,34.00,34.70,33.31,34.70,65604
15-Dec-21,33.59,34.39,33.59,33.98,54135
14-Dec-21,33.00,33.00,32.20,33.00,323793
13-Dec-21,33.18,33.54,32.43,32.80,183573
10-Dec-21,32.66,33.35,32.51,32.90,170262
09-Dec-21,33.54,33.54,32.45,32.45,366754
08-Dec-21,34.80,34.99,33.51,33.51,539668
07-Dec-21,35.38,35.38,34.47,35.22,105006
06-Dec-21,34.60,35.17,34.60,35.17,84088
03-Dec-21,34.90,35.50,34.49,34.49,105325
02-Dec-21,34.59,34.93,34.10,34.93,103971
01-Dec-21,35.77,36.28,33.52,34.80,528936
30-Nov-21,34.00,36.00,32.46,36.00,771579
29-Nov-21,33.21,34.77,33.00,34.75,239358
26-Nov-21,33.01,33.39,32.05,33.39,334422
25-Nov-21,34.31,34.31,33.50,33.50,316971
24-Nov-21,35.23,35.30,34.00,34.00,331599
23-Nov-21,35.50,35.50,34.78,35.25,168768
22-Nov-21,36.52,36.52,35.00,35.00,320249
19-Nov-21,36.50,36.87,36.50,36.87,29411
18-Nov-21,35.65,36.49,35.65,36.49,61585
17-Nov-21,36.22,36.34,35.05,36.00,366661
16-Nov-21,36.21,36.88,36.21,36.38,54623
12-Nov-21,36.50,36.50,36.50,36.50,36500
11-Nov-21,36.00,36.50,36.00,36.35,342259
10-Nov-21,36.01,36.40,35.85,35.85,414496
09-Nov-21,35.98,36.00,35.30,36.00,179075
08-Nov-21,36.60,36.60,35.50,35.50,212284
05-Nov-21,37.70,37.88,36.37,36.37,133862
04-Nov-21,38.29,38.29,37.19,37.19,288237
03-Nov-21,38.14,38.50,37.61,38.29,347959
01-Nov-21,36.41,38.98,36.41,38.88,235893
29-Oct-21,36.50,37.00,35.69,37.00,911878
28-Oct-21,36.00,36.99,35.27,36.99,348769
27-Oct-21,36.61,37.09,36.02,36.40,330675
26-Oct-21,36.92,36.93,35.86,36.92,160531
25-Oct-21,36.00,36.50,36.00,36.50,58127
22-Oct-21,34.51,35.99,32.51,35.99,747807
21-Oct-21,36.75,36.99,34.50,35.02,1066770
20-Oct-21,37.02,37.60,37.00,37.40,1635116
19-Oct-21,37.31,37.33,35.66,37.00,665163
18-Oct-21,37.79,37.80,37.41,37.79,211334
15-Oct-21,37.38,37.80,37.20,37.80,460634
14-Oct-21,37.75,37.80,37.30,37.80,169652
13-Oct-21,37.74,37.75,37.22,37.74,82570
11-Oct-21,37.05,37.41,37.00,37.30,167625
08-Oct-21,37.10,37.50,37.01,37.49,287087
07-Oct-21,37.02,37.29,37.00,37.10,107596
06-Oct-21,36.02,37.40,36.02,37.40,201171
05-Oct-21,36.30,37.00,35.57,37.00,251156
04-Oct-21,35.99,35.99,34.75,35.50,313761
01-Oct-21,36.80,37.10,35.65,35.65,149014
30-Sep-21,37.31,37.49,36.80,36.80,336663
29-Sep-21,37.50,37.50,37.10,37.50,186971
28-Sep-21,37.50,37.80,36.57,37.80,116113
27-Sep-21,37.80,37.80,37.11,37.80,71684
24-Sep-21,36.81,37.79,36.80,37.79,403858
23-Sep-21,37.10,37.30,36.92,37.30,267886
22-Sep-21,37.89,37.90,36.80,37.50,149370
21-Sep-21,37.00,37.00,36.87,36.87,118046
20-Sep-21,37.00,37.00,34.35,36.60,1263730
17-Sep-21,37.20,37.80,36.12,37.80,562328
16-Sep-21,37.23,37.90,37.23,37.90,18841
15-Sep-21,37.16,37.99,37.16,37.99,576395
14-Sep-21,36.48,37.16,36.22,37.16,81059
13-Sep-21,36.24,36.40,36.20,36.40,25435
10-Sep-21,35.80,35.84,35.40,35.40,231061
09-Sep-21,36.41,36.41,34.52,35.03,706449
08-Sep-21,38.45,38.90,35.51,35.82,1100475
06-Sep-21,39.01,39.10,38.75,38.94,81751
03-Sep-21,39.45,39.45,38.63,39.44,316739
02-Sep-21,39.46,39.70,39.20,39.70,134204
01-Sep-21,39.43,40.00,39.25,39.99,226672
31-Aug-21,39.49,39.90,39.00,39.90,307937
30-Aug-21,38.09,40.00,37.56,40.00,151380
27-Aug-21,37.23,38.64,37.17,38.64,152436
26-Aug-21,36.49,37.50,36.20,37.50,228915
25-Aug-21,36.10,37.00,36.00,37.00,141993
24-Aug-21,35.99,36.47,35.77,36.47,187800
23-Aug-21,36.11,36.50,35.50,35.50,143977
20-Aug-21,36.17,37.89,36.00,36.00,353248
19-Aug-21,37.30,37.60,36.34,36.47,699773
18-Aug-21,37.57,38.00,36.40,38.00,646287
17-Aug-21,37.39,38.00,35.50,38.00,756611
16-Aug-21,37.70,38.15,35.50,37.79,713785
13-Aug-21,38.80,38.80,37.51,37.98,300094
12-Aug-21,38.97,38.97,37.80,38.25,387811
11-Aug-21,39.52,39.75,38.71,38.71,74942
10-Aug-21,39.60,39.96,39.20,39.20,122291
09-Aug-21,39.76,40.35,39.20,39.20,142618
06-Aug-21,40.92,41.49,39.81,40.09,369434
05-Aug-21,42.39,42.39,39.95,40.50,363335
04-Aug-21,39.85,41.00,39.64,40.68,269263
03-Aug-21,39.73,40.25,38.80,39.58,626946
02-Aug-21,40.99,41.47,40.72,40.78,131152
30-Jul-21,41.00,41.75,39.65,41.75,981709
29-Jul-21,41.62,42.00,40.80,42.00,249064
28-Jul-21,41.24,41.99,40.12,41.99,389026
27-Jul-21,41.10,41.80,40.02,41.80,271914
26-Jul-21,40.80,41.67,40.80,41.67,99182
23-Jul-21,41.07,41.10,39.95,41.00,101911
22-Jul-21,41.20,41.20,41.01,41.02,102733
21-Jul-21,39.99,42.50,39.31,41.00,970651
20-Jul-21,39.27,40.09,38.79,39.52,102112
19-Jul-21,39.21,39.65,38.52,39.65,1199465
16-Jul-21,39.63,39.99,39.63,39.99,11961
15-Jul-21,40.11,40.11,39.12,39.26,983260
14-Jul-21,40.89,41.21,40.10,40.22,518463
13-Jul-21,40.00,40.70,39.76,39.76,16083
12-Jul-21,39.36,40.20,39.36,39.99,108008

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SCAR3

cotações, gráficos e mais...