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
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	2,07%	0,81	39,99	39,36	39,36	40,20	108K	13
08/07/2021	-2,03%	-0,81	39,18	39,31	38,31	39,40	915K	155
07/07/2021	-0,03%	-0,01	39,99	39,86	39,31	40,09	239K	42
06/07/2021	-3,29%	-1,36	40,00	41,36	39,41	41,70	1M	184
05/07/2021	0,00%	0,00	41,36	41,35	41,35	41,42	58K	13
02/07/2021	-0,91%	-0,38	41,36	41,51	41,01	41,60	95K	15
01/07/2021	-2,79%	-1,20	41,74	42,96	41,22	42,96	125K	21
30/06/2021	-0,14%	-0,06	42,94	42,94	41,70	42,94	498K	45
29/06/2021	0,94%	0,40	43,00	42,50	40,97	43,00	462K	44
28/06/2021	-0,26%	-0,11	42,60	42,28	41,76	42,60	208K	14
25/06/2021	1,91%	0,80	42,71	41,71	41,09	42,71	242K	19
24/06/2021	2,85%	1,16	41,91	40,79	40,01	41,91	90K	19
23/06/2021	1,37%	0,55	40,75	40,04	39,80	40,85	77K	16
22/06/2021	0,47%	0,19	40,20	40,24	39,33	40,24	168K	29
21/06/2021	-1,23%	-0,50	40,01	41,00	40,01	41,49	155K	31
18/06/2021	-2,13%	-0,88	40,51	41,26	40,42	41,26	69K	17
17/06/2021	-0,07%	-0,03	41,39	41,22	40,61	41,45	210K	36
16/06/2021	-0,79%	-0,33	41,42	40,51	40,51	41,91	62K	11
15/06/2021	-3,58%	-1,55	41,75	43,11	41,75	43,11	38K	9
14/06/2021	0,84%	0,36	43,30	41,67	40,44	43,35	161K	24
11/06/2021	2,41%	1,01	42,94	41,81	41,23	42,94	139K	19
10/06/2021	-0,10%	-0,04	41,93	41,94	41,44	41,94	29K	6
09/06/2021	1,38%	0,57	41,97	40,37	39,86	41,97	366K	27
08/06/2021	-1,33%	-0,56	41,40	41,85	41,02	41,85	70K	15
07/06/2021	0,14%	0,06	41,96	41,93	41,50	42,50	366K	56
04/06/2021	-0,21%	-0,09	41,90	41,84	41,00	41,92	100K	21
02/06/2021	0,05%	0,02	41,99	41,93	41,48	41,99	335K	68
01/06/2021	-0,05%	-0,02	41,97	42,00	41,09	42,02	200K	42
31/05/2021	0,05%	0,02	41,99	42,06	41,54	42,11	134K	23
28/05/2021	2,34%	0,96	41,97	41,01	41,01	42,00	394K	37
27/05/2021	0,98%	0,40	41,01	40,93	40,50	41,45	234K	20
26/05/2021	-0,66%	-0,27	40,61	40,88	40,35	40,88	216K	25
25/05/2021	0,02%	0,01	40,88	40,60	40,40	40,88	208K	22
24/05/2021	-0,02%	-0,01	40,87	40,39	39,74	40,87	342K	49
21/05/2021	3,26%	1,29	40,88	39,59	39,59	41,48	10M	79
20/05/2021	0,30%	0,12	39,59	39,45	39,13	39,59	919K	19
19/05/2021	-1,00%	-0,40	39,47	39,12	38,51	39,75	122K	24
18/05/2021	1,37%	0,54	39,87	38,94	38,78	39,87	145K	26
17/05/2021	0,46%	0,18	39,33	39,49	39,03	39,49	169K	16
14/05/2021	0,41%	0,16	39,15	39,00	38,80	39,80	627K	45
13/05/2021	0,10%	0,04	38,99	39,85	38,73	39,85	144K	23
12/05/2021	1,17%	0,45	38,95	38,89	38,44	39,45	2M	75
11/05/2021	-0,44%	-0,17	38,50	37,89	37,89	38,50	218K	45
10/05/2021	-1,35%	-0,53	38,67	38,33	38,33	39,61	152K	32
07/05/2021	2,75%	1,05	39,20	38,21	38,21	39,39	428K	61
06/05/2021	-1,14%	-0,44	38,15	38,00	37,82	38,69	302K	56
05/05/2021	0,23%	0,09	38,59	38,43	37,00	38,59	827K	71
04/05/2021	1,32%	0,50	38,50	38,03	38,00	39,80	234K	36
03/05/2021	0,80%	0,30	38,00	37,46	37,00	38,00	360K	61
30/04/2021	-1,00%	-0,38	37,70	38,49	37,60	38,49	276K	37
29/04/2021	0,05%	0,02	38,08	38,16	38,05	38,35	347K	37
28/04/2021	-1,14%	-0,44	38,06	38,06	38,05	38,57	69K	15
27/04/2021	0,52%	0,20	38,50	38,45	38,00	38,50	245K	37
26/04/2021	-2,89%	-1,14	38,30	39,00	38,30	39,00	947K	50
23/04/2021	-1,33%	-0,53	39,44	39,51	39,00	39,85	326K	47
22/04/2021	0,43%	0,17	39,97	39,60	39,40	39,97	80K	10
20/04/2021	-0,13%	-0,05	39,80	39,12	38,53	40,15	382K	49
19/04/2021	-0,33%	-0,13	39,85	39,01	39,01	40,30	642K	72
16/04/2021	1,22%	0,48	39,98	40,78	39,98	40,81	97K	17
15/04/2021	0,00%	0,00	39,50	39,01	39,01	39,98	118K	19
14/04/2021	0,00%	0,00	39,50	39,01	38,01	39,70	375K	63
13/04/2021	-1,84%	-0,74	39,50	39,60	39,35	39,92	182K	38
12/04/2021	2,31%	0,91	40,24	39,33	39,01	40,39	104K	23
09/04/2021	-0,38%	-0,15	39,33	39,40	39,11	39,79	36K	9
08/04/2021	-0,05%	-0,02	39,48	39,48	39,02	39,48	114K	24
07/04/2021	1,28%	0,50	39,50	38,56	38,02	39,70	241K	42
06/04/2021	0,65%	0,25	39,00	38,50	38,50	39,15	105K	17
05/04/2021	-0,51%	-0,20	38,75	38,49	38,03	38,77	262K	59
01/04/2021	-1,39%	-0,55	38,95	39,50	38,95	39,74	31K	8
31/03/2021	2,33%	0,90	39,50	38,00	38,00	39,50	190K	41
30/03/2021	0,21%	0,08	38,60	37,70	37,60	39,49	274K	65
29/03/2021	-0,34%	-0,13	38,52	38,30	37,61	39,99	794K	108
26/03/2021	0,86%	0,33	38,65	37,61	37,50	38,65	504K	78
25/03/2021	0,00%	0,00	38,32	37,51	37,50	38,32	889K	25
24/03/2021	2,05%	0,77	38,32	38,00	37,25	38,32	169K	30
23/03/2021	0,13%	0,05	37,55	38,30	37,55	38,30	38K	6
22/03/2021	-1,06%	-0,40	37,50	37,01	37,00	38,01	86K	19
19/03/2021	0,48%	0,18	37,90	37,72	37,72	38,29	399K	38
18/03/2021	-2,03%	-0,78	37,72	37,65	37,26	38,10	166K	39
17/03/2021	1,32%	0,50	38,50	36,88	36,88	38,50	368K	66
16/03/2021	0,00%	0,00	38,00	38,00	37,11	38,00	215K	30
15/03/2021	6,59%	2,35	38,00	35,16	34,99	38,00	252K	40
12/03/2021	0,42%	0,15	35,65	35,06	35,02	36,59	122K	31
11/03/2021	4,08%	1,39	35,50	33,66	33,66	36,38	183K	39
10/03/2021	0,77%	0,26	34,11	33,51	33,50	35,00	202K	47
09/03/2021	-2,05%	-0,71	33,85	34,15	33,20	35,41	376K	85
08/03/2021	-	-	34,56	33,01	33,01	34,80	585K	115

Date,Open,High,Low,Close,Volume
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
08-Jul-21,39.31,39.40,38.31,39.18,914908
07-Jul-21,39.86,40.09,39.31,39.99,238573
06-Jul-21,41.36,41.70,39.41,40.00,1063924
05-Jul-21,41.35,41.42,41.35,41.36,57911
02-Jul-21,41.51,41.60,41.01,41.36,95119
01-Jul-21,42.96,42.96,41.22,41.74,125447
30-Jun-21,42.94,42.94,41.70,42.94,498037
29-Jun-21,42.50,43.00,40.97,43.00,462418
28-Jun-21,42.28,42.60,41.76,42.60,208420
25-Jun-21,41.71,42.71,41.09,42.71,242336
24-Jun-21,40.79,41.91,40.01,41.91,90243
23-Jun-21,40.04,40.85,39.80,40.75,76649
22-Jun-21,40.24,40.24,39.33,40.20,168118
21-Jun-21,41.00,41.49,40.01,40.01,155391
18-Jun-21,41.26,41.26,40.42,40.51,69251
17-Jun-21,41.22,41.45,40.61,41.39,210361
16-Jun-21,40.51,41.91,40.51,41.42,62007
15-Jun-21,43.11,43.11,41.75,41.75,38162
14-Jun-21,41.67,43.35,40.44,43.30,161045
11-Jun-21,41.81,42.94,41.23,42.94,138801
10-Jun-21,41.94,41.94,41.44,41.93,29252
09-Jun-21,40.37,41.97,39.86,41.97,365824
08-Jun-21,41.85,41.85,41.02,41.40,70421
07-Jun-21,41.93,42.50,41.50,41.96,365800
04-Jun-21,41.84,41.92,41.00,41.90,99761
02-Jun-21,41.93,41.99,41.48,41.99,334776
01-Jun-21,42.00,42.02,41.09,41.97,199821
31-May-21,42.06,42.11,41.54,41.99,134067
28-May-21,41.01,42.00,41.01,41.97,393606
27-May-21,40.93,41.45,40.50,41.01,233788
26-May-21,40.88,40.88,40.35,40.61,216016
25-May-21,40.60,40.88,40.40,40.88,207946
24-May-21,40.39,40.87,39.74,40.87,342145
21-May-21,39.59,41.48,39.59,40.88,10286687
20-May-21,39.45,39.59,39.13,39.59,919087
19-May-21,39.12,39.75,38.51,39.47,121876
18-May-21,38.94,39.87,38.78,39.87,145362
17-May-21,39.49,39.49,39.03,39.33,168921
14-May-21,39.00,39.80,38.80,39.15,627100
13-May-21,39.85,39.85,38.73,38.99,143680
12-May-21,38.89,39.45,38.44,38.95,1653342
11-May-21,37.89,38.50,37.89,38.50,217751
10-May-21,38.33,39.61,38.33,38.67,151670
07-May-21,38.21,39.39,38.21,39.20,428357
06-May-21,38.00,38.69,37.82,38.15,301529
05-May-21,38.43,38.59,37.00,38.59,827004
04-May-21,38.03,39.80,38.00,38.50,234455
03-May-21,37.46,38.00,37.00,38.00,360349
30-Apr-21,38.49,38.49,37.60,37.70,275793
29-Apr-21,38.16,38.35,38.05,38.08,346613
28-Apr-21,38.06,38.57,38.05,38.06,68866
27-Apr-21,38.45,38.50,38.00,38.50,245056
26-Apr-21,39.00,39.00,38.30,38.30,947093
23-Apr-21,39.51,39.85,39.00,39.44,325686
22-Apr-21,39.60,39.97,39.40,39.97,79768
20-Apr-21,39.12,40.15,38.53,39.80,381934
19-Apr-21,39.01,40.30,39.01,39.85,641860
16-Apr-21,40.78,40.81,39.98,39.98,96979
15-Apr-21,39.01,39.98,39.01,39.50,118483
14-Apr-21,39.01,39.70,38.01,39.50,375307
13-Apr-21,39.60,39.92,39.35,39.50,182497
12-Apr-21,39.33,40.39,39.01,40.24,103568
09-Apr-21,39.40,39.79,39.11,39.33,35554
08-Apr-21,39.48,39.48,39.02,39.48,113956
07-Apr-21,38.56,39.70,38.02,39.50,240623
06-Apr-21,38.50,39.15,38.50,39.00,104947
05-Apr-21,38.49,38.77,38.03,38.75,261989
01-Apr-21,39.50,39.74,38.95,38.95,31400
31-Mar-21,38.00,39.50,38.00,39.50,190069
30-Mar-21,37.70,39.49,37.60,38.60,273685
29-Mar-21,38.30,39.99,37.61,38.52,794239
26-Mar-21,37.61,38.65,37.50,38.65,504358
25-Mar-21,37.51,38.32,37.50,38.32,889168
24-Mar-21,38.00,38.32,37.25,38.32,169367
23-Mar-21,38.30,38.30,37.55,37.55,37700
22-Mar-21,37.01,38.01,37.00,37.50,85764
19-Mar-21,37.72,38.29,37.72,37.90,399022
18-Mar-21,37.65,38.10,37.26,37.72,166270
17-Mar-21,36.88,38.50,36.88,38.50,367856
16-Mar-21,38.00,38.00,37.11,38.00,215471
15-Mar-21,35.16,38.00,34.99,38.00,252085
12-Mar-21,35.06,36.59,35.02,35.65,122042
11-Mar-21,33.66,36.38,33.66,35.50,183431
10-Mar-21,33.51,35.00,33.50,34.11,202493
09-Mar-21,34.15,35.41,33.20,33.85,376044
08-Mar-21,33.01,34.80,33.01,34.56,585268

*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...