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 |
| 08/11/2019 | -0,68% | -0,30 | 43,70 | 42,90 | 42,90 | 43,99 | 160K | 23 |
| 07/11/2019 | 4,76% | 2,00 | 44,00 | 42,44 | 42,44 | 44,50 | 694K | 55 |
| 06/11/2019 | 0,00% | 0,00 | 42,00 | 42,00 | 41,26 | 42,00 | 96K | 14 |
| 05/11/2019 | 0,07% | 0,03 | 42,00 | 42,20 | 42,00 | 42,40 | 164K | 20 |
| 04/11/2019 | -0,31% | -0,13 | 41,97 | 41,24 | 40,99 | 42,12 | 255K | 37 |
| 01/11/2019 | 1,62% | 0,67 | 42,10 | 41,50 | 41,50 | 42,40 | 303K | 35 |
| 31/10/2019 | 3,60% | 1,44 | 41,43 | 40,00 | 40,00 | 41,50 | 402K | 48 |
| 30/10/2019 | 3,07% | 1,19 | 39,99 | 38,50 | 38,50 | 40,00 | 223K | 29 |
| 29/10/2019 | 2,11% | 0,80 | 38,80 | 38,24 | 37,98 | 38,83 | 231K | 28 |
| 28/10/2019 | 1,33% | 0,50 | 38,00 | 37,49 | 37,49 | 38,17 | 292K | 34 |
| 25/10/2019 | 2,74% | 1,00 | 37,50 | 36,84 | 36,60 | 37,50 | 300K | 40 |
| 24/10/2019 | 0,36% | 0,13 | 36,50 | 36,37 | 36,30 | 36,56 | 190K | 22 |
| 23/10/2019 | 3,03% | 1,07 | 36,37 | 35,50 | 35,50 | 36,43 | 254K | 33 |
| 22/10/2019 | 0,06% | 0,02 | 35,30 | 36,05 | 35,30 | 36,42 | 219K | 28 |
| 21/10/2019 | -2,35% | -0,85 | 35,28 | 35,43 | 35,25 | 36,48 | 476K | 60 |
| 18/10/2019 | -0,99% | -0,36 | 36,13 | 36,20 | 35,90 | 36,20 | 90K | 14 |
| 17/10/2019 | 1,96% | 0,70 | 36,49 | 35,48 | 35,48 | 36,49 | 271K | 46 |
| 16/10/2019 | 1,39% | 0,49 | 35,79 | 35,59 | 35,35 | 36,12 | 65K | 14 |
| 15/10/2019 | -1,64% | -0,59 | 35,30 | 35,90 | 35,30 | 35,90 | 271K | 24 |
| 14/10/2019 | -0,31% | -0,11 | 35,89 | 36,00 | 35,89 | 36,00 | 3M | 14 |
| 11/10/2019 | -0,03% | -0,01 | 36,00 | 36,48 | 35,66 | 36,48 | 4M | 188 |
| 10/10/2019 | 0,03% | 0,01 | 36,01 | 35,90 | 35,90 | 36,76 | 79K | 14 |
| 09/10/2019 | 6,16% | 2,09 | 36,00 | 33,80 | 33,67 | 36,00 | 244K | 38 |
| 08/10/2019 | -1,14% | -0,39 | 33,91 | 35,27 | 33,83 | 35,27 | 113K | 18 |
| 07/10/2019 | 0,85% | 0,29 | 34,30 | 34,38 | 33,85 | 34,55 | 287K | 48 |
| 04/10/2019 | -2,83% | -0,99 | 34,01 | 34,69 | 34,01 | 35,31 | 451K | 55 |
| 03/10/2019 | 0,26% | 0,09 | 35,00 | 35,38 | 34,47 | 35,38 | 212K | 33 |
| 02/10/2019 | -1,38% | -0,49 | 34,91 | 35,40 | 34,57 | 35,40 | 384K | 50 |
| 01/10/2019 | -2,45% | -0,89 | 35,40 | 35,74 | 35,03 | 35,84 | 664K | 85 |
| 30/09/2019 | 2,37% | 0,84 | 36,29 | 35,07 | 34,80 | 36,29 | 760K | 85 |
| 27/09/2019 | 0,82% | 0,29 | 35,45 | 35,27 | 35,00 | 35,45 | 559K | 56 |
| 26/09/2019 | -0,23% | -0,08 | 35,16 | 35,36 | 35,15 | 35,49 | 271K | 41 |
| 25/09/2019 | -2,11% | -0,76 | 35,24 | 36,00 | 35,24 | 36,14 | 415K | 49 |
| 24/09/2019 | -2,70% | -1,00 | 36,00 | 36,79 | 35,85 | 36,99 | 720K | 69 |
| 23/09/2019 | 0,68% | 0,25 | 37,00 | 36,12 | 35,60 | 37,00 | 543K | 52 |
| 20/09/2019 | 0,49% | 0,18 | 36,75 | 36,24 | 35,80 | 36,75 | 463K | 45 |
| 19/09/2019 | 2,90% | 1,03 | 36,57 | 35,74 | 35,45 | 36,57 | 1M | 152 |
| 18/09/2019 | -0,59% | -0,21 | 35,54 | 35,68 | 35,10 | 35,68 | 268K | 30 |
| 17/09/2019 | 2,73% | 0,95 | 35,75 | 34,93 | 34,92 | 35,75 | 588K | 63 |
| 16/09/2019 | -3,33% | -1,20 | 34,80 | 35,33 | 34,80 | 35,48 | 379K | 56 |
| 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 |
Date,Open,High,Low,Close,Volume
08-Nov-19,42.90,43.99,42.90,43.70,160314
07-Nov-19,42.44,44.50,42.44,44.00,694251
06-Nov-19,42.00,42.00,41.26,42.00,95725
05-Nov-19,42.20,42.40,42.00,42.00,164196
04-Nov-19,41.24,42.12,40.99,41.97,255262
01-Nov-19,41.50,42.40,41.50,42.10,303068
31-Oct-19,40.00,41.50,40.00,41.43,402268
30-Oct-19,38.50,40.00,38.50,39.99,222971
29-Oct-19,38.24,38.83,37.98,38.80,231225
28-Oct-19,37.49,38.17,37.49,38.00,292248
25-Oct-19,36.84,37.50,36.60,37.50,299778
24-Oct-19,36.37,36.56,36.30,36.50,189680
23-Oct-19,35.50,36.43,35.50,36.37,253667
22-Oct-19,36.05,36.42,35.30,35.30,219325
21-Oct-19,35.43,36.48,35.25,35.28,476225
18-Oct-19,36.20,36.20,35.90,36.13,90151
17-Oct-19,35.48,36.49,35.48,36.49,271060
16-Oct-19,35.59,36.12,35.35,35.79,64533
15-Oct-19,35.90,35.90,35.30,35.30,270578
14-Oct-19,36.00,36.00,35.89,35.89,3452355
11-Oct-19,36.48,36.48,35.66,36.00,4041830
10-Oct-19,35.90,36.76,35.90,36.01,79372
09-Oct-19,33.80,36.00,33.67,36.00,243644
08-Oct-19,35.27,35.27,33.83,33.91,112525
07-Oct-19,34.38,34.55,33.85,34.30,287299
04-Oct-19,34.69,35.31,34.01,34.01,451321
03-Oct-19,35.38,35.38,34.47,35.00,212372
02-Oct-19,35.40,35.40,34.57,34.91,383777
01-Oct-19,35.74,35.84,35.03,35.40,663990
30-Sep-19,35.07,36.29,34.80,36.29,760047
27-Sep-19,35.27,35.45,35.00,35.45,559061
26-Sep-19,35.36,35.49,35.15,35.16,271403
25-Sep-19,36.00,36.14,35.24,35.24,414656
24-Sep-19,36.79,36.99,35.85,36.00,720413
23-Sep-19,36.12,37.00,35.60,37.00,542771
20-Sep-19,36.24,36.75,35.80,36.75,462944
19-Sep-19,35.74,36.57,35.45,36.57,1087899
18-Sep-19,35.68,35.68,35.10,35.54,268475
17-Sep-19,34.93,35.75,34.92,35.75,588202
16-Sep-19,35.33,35.48,34.80,34.80,378784
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-19,31.38,31.44,31.00,31.00,59160
17-Jun-19,32.25,32.25,31.32,31.32,59160
14-Jun-19,32.43,32.43,31.61,32.23,59160
13-Jun-19,31.89,32.00,31.68,31.98,59160
12-Jun-19,31.83,31.89,31.51,31.66,59160
11-Jun-19,31.82,31.95,31.68,31.83,59160
10-Jun-19,31.46,31.46,31.00,31.38,59160
07-Jun-19,31.50,31.50,31.19,31.46,59160
06-Jun-19,31.39,31.50,30.81,30.90,59160
05-Jun-19,31.03,31.45,31.01,31.01,59160
04-Jun-19,31.03,31.83,31.00,31.00,59160
03-Jun-19,31.16,31.49,31.00,31.00,59160
31-May-19,32.50,32.50,31.00,31.05,59160
30-May-19,32.29,33.10,32.15,32.50,59160
29-May-19,32.89,32.89,31.48,32.00,59160
28-May-19,32.19,32.97,31.23,32.00,59160
27-May-19,31.20,31.99,31.20,31.48,59160
24-May-19,31.03,31.96,31.00,31.85,59160
23-May-19,31.50,32.00,31.21,31.59,59160
22-May-19,31.15,31.64,30.87,31.57,59160
21-May-19,30.75,31.85,30.67,30.67,59160
20-May-19,31.50,31.50,30.67,30.67,59160
17-May-19,31.69,31.69,30.91,31.01,59160
16-May-19,31.94,31.94,31.11,31.70,59160
15-May-19,31.00,32.99,30.56,31.95,59160
14-May-19,31.50,31.50,31.20,31.29,59160
13-May-19,31.13,31.18,30.75,30.75,59160
10-May-19,30.96,31.17,30.46,31.14,59160
09-May-19,30.10,30.99,30.10,30.99,59160
08-May-19,31.07,31.49,30.10,30.10,59160
07-May-19,31.00,31.10,30.86,31.00,59160
06-May-19,31.59,31.59,30.66,30.67,59160
03-May-19,31.60,32.00,31.31,31.59,59160
*exoneração de responsabilidade