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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,34.28,34.28,33.51,34.25,1163087
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-19,33.11,34.00,33.11,33.42,60205
18-Feb-19,34.00,34.19,33.66,33.66,60205
15-Feb-19,34.79,34.79,33.60,34.29,60205
14-Feb-19,34.05,34.78,34.05,34.50,60205
13-Feb-19,34.50,35.00,34.50,34.60,60205
12-Feb-19,33.21,34.50,33.21,34.50,60205
11-Feb-19,32.62,33.90,32.62,33.72,60205
08-Feb-19,32.80,33.30,32.62,32.62,60205
07-Feb-19,33.10,33.20,32.80,32.80,60205
06-Feb-19,33.91,33.92,32.71,32.89,60205
05-Feb-19,33.66,33.92,33.57,33.92,60205
04-Feb-19,33.69,34.13,33.51,34.00,60205
01-Feb-19,33.01,33.69,33.01,33.69,60205
31-Jan-19,33.67,33.71,32.66,33.10,60205
30-Jan-19,33.61,34.10,33.61,33.97,60205
29-Jan-19,33.69,34.47,33.69,34.37,60205
28-Jan-19,32.56,33.98,32.56,33.70,60205
24-Jan-19,33.71,34.25,33.50,34.13,60205
23-Jan-19,33.99,34.10,33.02,33.71,60205
22-Jan-19,33.47,33.89,33.30,33.42,60205
21-Jan-19,32.18,32.91,31.83,32.70,60205
18-Jan-19,32.90,33.05,31.99,32.51,60205
17-Jan-19,33.00,33.48,33.00,33.00,60205
16-Jan-19,33.55,33.93,33.00,33.00,60205
15-Jan-19,33.60,34.10,32.68,33.99,60205
14-Jan-19,33.16,34.24,32.30,33.48,60205
11-Jan-19,33.80,33.80,33.00,33.16,60205
10-Jan-19,33.89,33.89,33.79,33.79,60205
09-Jan-19,32.61,34.09,32.53,33.90,60205
08-Jan-19,32.71,34.24,32.71,33.43,60205
07-Jan-19,33.43,34.31,33.43,33.50,60205
04-Jan-19,34.30,35.00,33.80,34.31,60205
03-Jan-19,34.00,34.29,33.51,34.00,60205
*exoneração de responsabilidade