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
23/10/2020	1,19%	0,45	38,34	38,15	38,15	38,99	246K	41
22/10/2020	2,38%	0,88	37,89	37,22	37,22	38,75	632K	59
21/10/2020	-4,19%	-1,62	37,01	38,89	37,01	39,17	148K	28
20/10/2020	-0,75%	-0,29	38,63	38,98	38,63	39,00	257K	25
19/10/2020	0,31%	0,12	38,92	38,85	38,35	38,93	244K	31
16/10/2020	1,07%	0,41	38,80	38,25	38,25	38,82	242K	30
15/10/2020	0,39%	0,15	38,39	38,24	37,92	38,39	252K	31
14/10/2020	-0,08%	-0,03	38,24	37,88	37,88	38,37	389K	27
13/10/2020	2,03%	0,76	38,27	37,15	36,52	38,28	188K	35
09/10/2020	2,07%	0,76	37,51	36,90	36,90	37,78	424K	30
08/10/2020	0,66%	0,24	36,75	36,52	36,51	36,95	110K	24

07/10/2020	-0,33%	-0,12	36,51	36,61	36,51	37,04	92K	25
06/10/2020	0,66%	0,24	36,63	36,14	36,14	37,67	236K	42
05/10/2020	1,68%	0,60	36,39	35,60	35,60	37,87	158K	35
02/10/2020	1,53%	0,54	35,79	35,31	35,31	35,79	167K	36
01/10/2020	-0,98%	-0,35	35,25	35,24	35,01	35,54	145K	32
30/09/2020	-1,00%	-0,36	35,60	35,36	35,36	36,48	216K	44
29/09/2020	0,03%	0,01	35,96	36,00	35,96	36,48	352K	46
28/09/2020	-3,88%	-1,45	35,95	37,27	35,75	37,56	416K	79
25/09/2020	0,32%	0,12	37,40	37,27	37,27	37,64	45K	11
24/09/2020	-0,03%	-0,01	37,28	37,35	36,88	37,52	130K	33
23/09/2020	-0,69%	-0,26	37,29	37,48	36,56	37,73	123K	27
22/09/2020	-0,53%	-0,20	37,55	37,58	37,47	38,13	200K	32
21/09/2020	-3,23%	-1,26	37,75	38,40	37,64	38,49	221K	50
18/09/2020	0,77%	0,30	39,01	38,49	38,49	39,33	179K	27
17/09/2020	0,39%	0,15	38,71	38,57	38,41	39,32	139K	33
16/09/2020	-0,10%	-0,04	38,56	38,99	38,42	39,33	90K	18
15/09/2020	-0,59%	-0,23	38,60	38,85	38,40	39,03	422K	33
14/09/2020	0,67%	0,26	38,83	38,40	38,40	39,05	124K	25
11/09/2020	-1,28%	-0,50	38,57	39,07	38,39	39,07	384K	46
10/09/2020	0,36%	0,14	39,07	38,85	38,84	39,92	552K	32
09/09/2020	0,05%	0,02	38,93	38,86	38,70	39,17	167K	28
08/09/2020	-0,13%	-0,05	38,91	38,95	38,51	39,10	295K	36
04/09/2020	-0,05%	-0,02	38,96	38,65	38,50	39,42	144K	33
03/09/2020	0,31%	0,12	38,98	39,16	38,87	39,32	192K	32
02/09/2020	0,65%	0,25	38,86	38,77	38,61	39,25	210K	38
01/09/2020	-2,23%	-0,88	38,61	39,31	38,61	39,55	569K	125
31/08/2020	2,31%	0,89	39,49	38,81	38,81	39,81	232K	44
28/08/2020	-1,03%	-0,40	38,60	39,71	38,60	39,71	239K	27
27/08/2020	-0,91%	-0,36	39,00	39,24	38,86	39,71	141K	24
26/08/2020	0,13%	0,05	39,36	39,67	39,31	40,68	255K	50
25/08/2020	-0,61%	-0,24	39,31	39,94	39,05	39,94	51K	13
24/08/2020	2,43%	0,94	39,55	39,51	39,45	39,86	178K	27
21/08/2020	-1,61%	-0,63	38,61	39,08	38,61	39,32	176K	30
20/08/2020	1,42%	0,55	39,24	38,75	38,55	39,46	324K	60
19/08/2020	-0,03%	-0,01	38,69	39,30	38,69	39,39	234K	54
18/08/2020	0,52%	0,20	38,70	38,70	38,10	39,23	333K	70
17/08/2020	-4,94%	-2,00	38,50	39,49	38,50	40,00	228K	40
14/08/2020	4,38%	1,70	40,50	39,27	38,83	40,50	341K	77
13/08/2020	-2,49%	-0,99	38,80	38,61	38,61	39,64	324K	44
12/08/2020	1,17%	0,46	39,79	39,52	38,73	39,79	235K	41
11/08/2020	-0,96%	-0,38	39,33	38,75	38,75	40,00	312K	41
10/08/2020	1,30%	0,51	39,71	38,96	38,62	39,72	196K	31
07/08/2020	-0,76%	-0,30	39,20	39,50	38,70	40,73	392K	54
06/08/2020	1,88%	0,73	39,50	39,79	38,43	39,89	317K	32
05/08/2020	1,44%	0,55	38,77	39,00	38,23	39,00	401K	29
04/08/2020	-1,39%	-0,54	38,22	38,89	38,00	39,04	204K	42
03/08/2020	-1,12%	-0,44	38,76	39,20	37,73	39,57	90K	23
31/07/2020	-2,00%	-0,80	39,20	39,99	38,66	40,00	5M	59
30/07/2020	2,56%	1,00	40,00	38,86	38,25	40,00	302K	40
29/07/2020	1,69%	0,65	39,00	38,58	38,31	39,30	152K	29
28/07/2020	-0,31%	-0,12	38,35	38,00	37,65	38,88	219K	39
27/07/2020	-0,10%	-0,04	38,47	38,51	37,90	38,98	434K	60
24/07/2020	-0,23%	-0,09	38,51	38,60	36,50	38,93	298K	61
23/07/2020	-2,40%	-0,95	38,60	39,13	38,55	39,74	219K	40
22/07/2020	-0,65%	-0,26	39,55	40,02	39,50	40,02	135K	32
21/07/2020	-0,03%	-0,01	39,81	40,00	39,80	40,02	184K	31
20/07/2020	-0,35%	-0,14	39,82	39,73	39,57	40,39	212K	43
17/07/2020	-0,15%	-0,06	39,96	39,84	39,64	40,30	128K	27
16/07/2020	-2,08%	-0,85	40,02	40,03	39,98	40,51	217K	43
15/07/2020	1,92%	0,77	40,87	40,00	40,00	40,99	275K	54
14/07/2020	0,25%	0,10	40,10	40,00	39,39	40,70	473K	63
13/07/2020	1,63%	0,64	40,00	39,30	39,10	40,00	551K	71
10/07/2020	0,77%	0,30	39,36	38,34	38,15	39,95	486K	79
09/07/2020	1,06%	0,41	39,06	38,66	38,15	39,09	229K	48
08/07/2020	0,39%	0,15	38,65	38,50	38,50	39,14	310K	45
07/07/2020	1,29%	0,49	38,50	38,37	38,01	40,21	780K	115
06/07/2020	1,23%	0,46	38,01	38,00	38,00	39,00	319K	57
03/07/2020	-0,42%	-0,16	37,55	37,52	37,03	37,99	207K	35
02/07/2020	0,88%	0,33	37,71	38,38	37,58	38,70	178K	42
01/07/2020	1,11%	0,41	37,38	37,00	36,94	38,10	364K	56
30/06/2020	0,19%	0,07	36,97	37,05	36,91	38,00	329K	48
29/06/2020	-0,70%	-0,26	36,90	36,38	36,38	38,00	2M	88
26/06/2020	-1,43%	-0,54	37,16	38,78	37,03	38,78	393K	52
25/06/2020	1,89%	0,70	37,70	38,00	37,00	38,20	433K	78
24/06/2020	-0,94%	-0,35	37,00	37,35	36,41	37,60	608K	86
23/06/2020	1,22%	0,45	37,35	37,50	36,52	38,00	471K	81
22/06/2020	2,05%	0,74	36,90	35,60	35,60	37,00	248K	44
19/06/2020	2,29%	0,81	36,16	36,38	36,00	37,19	588K	92
18/06/2020	0,63%	0,22	35,35	35,99	35,21	37,00	364K	64
17/06/2020	-1,54%	-0,55	35,13	34,71	34,71	36,19	533K	94
16/06/2020	3,60%	1,24	35,68	36,10	34,44	36,46	359K	69
15/06/2020	-0,17%	-0,06	34,44	33,04	33,04	35,99	426K	70
12/06/2020	-0,81%	-0,28	34,50	35,67	32,30	35,67	1M	224
10/06/2020	-3,71%	-1,34	34,78	37,18	33,61	37,19	964K	202
09/06/2020	-2,11%	-0,78	36,12	35,89	35,46	36,99	464K	95
08/06/2020	6,80%	2,35	36,90	34,55	34,55	37,00	786K	93
05/06/2020	0,12%	0,04	34,55	35,19	34,55	36,00	957K	152
04/06/2020	2,19%	0,74	34,51	33,91	33,87	35,24	416K	86
03/06/2020	2,64%	0,87	33,77	33,78	33,50	35,42	747K	138
02/06/2020	2,81%	0,90	32,90	32,60	32,60	34,50	576K	123
01/06/2020	4,27%	1,31	32,00	31,50	30,71	32,58	333K	86
29/05/2020	-3,49%	-1,11	30,69	31,79	30,32	31,79	672K	136
28/05/2020	2,09%	0,65	31,80	31,99	29,62	32,34	1M	208
27/05/2020	4,88%	1,45	31,15	29,80	29,80	31,85	301K	60
26/05/2020	0,68%	0,20	29,70	29,64	29,11	29,80	963K	113
25/05/2020	6,88%	1,90	29,50	28,02	28,02	29,64	2M	159
22/05/2020	-2,99%	-0,85	27,60	28,55	27,27	28,65	702K	162
21/05/2020	0,49%	0,14	28,45	28,99	28,33	29,29	675K	120
20/05/2020	-0,84%	-0,24	28,31	29,49	28,31	29,70	418K	82
19/05/2020	-3,19%	-0,94	28,55	29,67	28,53	30,25	415K	94
18/05/2020	9,63%	2,59	29,49	27,50	27,00	29,49	597K	181
15/05/2020	-3,93%	-1,10	26,90	28,41	26,90	28,84	903K	139
14/05/2020	-1,79%	-0,51	28,00	28,60	27,75	28,60	635K	115
13/05/2020	-6,56%	-2,00	28,51	30,70	28,16	30,85	680K	134
12/05/2020	-5,54%	-1,79	30,51	32,41	30,51	32,50	424K	67
11/05/2020	-4,97%	-1,69	32,30	34,90	32,30	34,90	322K	72
08/05/2020	3,00%	0,99	33,99	33,01	32,79	33,99	190K	45
07/05/2020	-1,93%	-0,65	33,00	34,19	32,50	34,19	389K	54
06/05/2020	0,45%	0,15	33,65	33,51	32,60	33,79	214K	42
05/05/2020	-1,47%	-0,50	33,50	34,08	33,50	34,79	116K	24
04/05/2020	-5,03%	-1,80	34,00	34,10	34,00	34,54	113K	32
30/04/2020	0,20%	0,07	35,80	35,80	34,90	36,40	187K	27
29/04/2020	-1,19%	-0,43	35,73	36,19	34,90	36,66	313K	54
28/04/2020	2,03%	0,72	36,16	37,74	35,12	37,74	249K	55
27/04/2020	-1,56%	-0,56	35,44	37,00	35,44	37,00	123K	30
24/04/2020	-2,70%	-1,00	36,00	35,01	34,20	36,00	193K	41
23/04/2020	0,19%	0,07	37,00	37,44	36,10	37,87	174K	41
22/04/2020	-3,78%	-1,45	36,93	37,01	36,93	38,40	390K	71
20/04/2020	-0,44%	-0,17	38,38	36,12	36,00	38,38	160K	39
17/04/2020	10,84%	3,77	38,55	35,67	33,50	38,55	832K	105
16/04/2020	2,54%	0,86	34,78	34,81	33,36	35,38	998K	180
15/04/2020	-0,24%	-0,08	33,92	33,85	33,31	34,47	119K	32
14/04/2020	-	-	34,00	33,51	33,51	34,85	178K	35

Date,Open,High,Low,Close,Volume
23-Oct-20,38.15,38.99,38.15,38.34,245691
22-Oct-20,37.22,38.75,37.22,37.89,631524
21-Oct-20,38.89,39.17,37.01,37.01,147620
20-Oct-20,38.98,39.00,38.63,38.63,256778
19-Oct-20,38.85,38.93,38.35,38.92,244229
16-Oct-20,38.25,38.82,38.25,38.80,242393
15-Oct-20,38.24,38.39,37.92,38.39,252379
14-Oct-20,37.88,38.37,37.88,38.24,389119
13-Oct-20,37.15,38.28,36.52,38.27,188410
09-Oct-20,36.90,37.78,36.90,37.51,423704
08-Oct-20,36.52,36.95,36.51,36.75,110194
07-Oct-20,36.61,37.04,36.51,36.51,91522
06-Oct-20,36.14,37.67,36.14,36.63,235960
05-Oct-20,35.60,37.87,35.60,36.39,157740
02-Oct-20,35.31,35.79,35.31,35.79,167281
01-Oct-20,35.24,35.54,35.01,35.25,144727
30-Sep-20,35.36,36.48,35.36,35.60,215665
29-Sep-20,36.00,36.48,35.96,35.96,351708
28-Sep-20,37.27,37.56,35.75,35.95,416128
25-Sep-20,37.27,37.64,37.27,37.40,44859
24-Sep-20,37.35,37.52,36.88,37.28,130353
23-Sep-20,37.48,37.73,36.56,37.29,122969
22-Sep-20,37.58,38.13,37.47,37.55,199602
21-Sep-20,38.40,38.49,37.64,37.75,220553
18-Sep-20,38.49,39.33,38.49,39.01,178921
17-Sep-20,38.57,39.32,38.41,38.71,139233
16-Sep-20,38.99,39.33,38.42,38.56,89541
15-Sep-20,38.85,39.03,38.40,38.60,422168
14-Sep-20,38.40,39.05,38.40,38.83,124470
11-Sep-20,39.07,39.07,38.39,38.57,384168
10-Sep-20,38.85,39.92,38.84,39.07,551510
09-Sep-20,38.86,39.17,38.70,38.93,167476
08-Sep-20,38.95,39.10,38.51,38.91,294834
04-Sep-20,38.65,39.42,38.50,38.96,144008
03-Sep-20,39.16,39.32,38.87,38.98,191764
02-Sep-20,38.77,39.25,38.61,38.86,210114
01-Sep-20,39.31,39.55,38.61,38.61,569198
31-Aug-20,38.81,39.81,38.81,39.49,232152
28-Aug-20,39.71,39.71,38.60,38.60,238602
27-Aug-20,39.24,39.71,38.86,39.00,141424
26-Aug-20,39.67,40.68,39.31,39.36,254827
25-Aug-20,39.94,39.94,39.05,39.31,51340
24-Aug-20,39.51,39.86,39.45,39.55,178085
21-Aug-20,39.08,39.32,38.61,38.61,175783
20-Aug-20,38.75,39.46,38.55,39.24,323575
19-Aug-20,39.30,39.39,38.69,38.69,233630
18-Aug-20,38.70,39.23,38.10,38.70,332673
17-Aug-20,39.49,40.00,38.50,38.50,227620
14-Aug-20,39.27,40.50,38.83,40.50,341327
13-Aug-20,38.61,39.64,38.61,38.80,324056
12-Aug-20,39.52,39.79,38.73,39.79,235114
11-Aug-20,38.75,40.00,38.75,39.33,312382
10-Aug-20,38.96,39.72,38.62,39.71,195843
07-Aug-20,39.50,40.73,38.70,39.20,391707
06-Aug-20,39.79,39.89,38.43,39.50,316668
05-Aug-20,39.00,39.00,38.23,38.77,400973
04-Aug-20,38.89,39.04,38.00,38.22,204127
03-Aug-20,39.20,39.57,37.73,38.76,89833
31-Jul-20,39.99,40.00,38.66,39.20,4972488
30-Jul-20,38.86,40.00,38.25,40.00,302464
29-Jul-20,38.58,39.30,38.31,39.00,151517
28-Jul-20,38.00,38.88,37.65,38.35,219053
27-Jul-20,38.51,38.98,37.90,38.47,434455
24-Jul-20,38.60,38.93,36.50,38.51,298014
23-Jul-20,39.13,39.74,38.55,38.60,218717
22-Jul-20,40.02,40.02,39.50,39.55,135089
21-Jul-20,40.00,40.02,39.80,39.81,183682
20-Jul-20,39.73,40.39,39.57,39.82,212146
17-Jul-20,39.84,40.30,39.64,39.96,128168
16-Jul-20,40.03,40.51,39.98,40.02,217047
15-Jul-20,40.00,40.99,40.00,40.87,274726
14-Jul-20,40.00,40.70,39.39,40.10,472743
13-Jul-20,39.30,40.00,39.10,40.00,551145
10-Jul-20,38.34,39.95,38.15,39.36,485616
09-Jul-20,38.66,39.09,38.15,39.06,229240
08-Jul-20,38.50,39.14,38.50,38.65,309904
07-Jul-20,38.37,40.21,38.01,38.50,779879
06-Jul-20,38.00,39.00,38.00,38.01,318755
03-Jul-20,37.52,37.99,37.03,37.55,206574
02-Jul-20,38.38,38.70,37.58,37.71,177815
01-Jul-20,37.00,38.10,36.94,37.38,364347
30-Jun-20,37.05,38.00,36.91,36.97,329157
29-Jun-20,36.38,38.00,36.38,36.90,1534439
26-Jun-20,38.78,38.78,37.03,37.16,393229
25-Jun-20,38.00,38.20,37.00,37.70,432564
24-Jun-20,37.35,37.60,36.41,37.00,607767
23-Jun-20,37.50,38.00,36.52,37.35,471303
22-Jun-20,35.60,37.00,35.60,36.90,248490
19-Jun-20,36.38,37.19,36.00,36.16,587725
18-Jun-20,35.99,37.00,35.21,35.35,363948
17-Jun-20,34.71,36.19,34.71,35.13,533442
16-Jun-20,36.10,36.46,34.44,35.68,358707
15-Jun-20,33.04,35.99,33.04,34.44,425663
12-Jun-20,35.67,35.67,32.30,34.50,1325675
10-Jun-20,37.18,37.19,33.61,34.78,964302
09-Jun-20,35.89,36.99,35.46,36.12,463745
08-Jun-20,34.55,37.00,34.55,36.90,785558
05-Jun-20,35.19,36.00,34.55,34.55,957019
04-Jun-20,33.91,35.24,33.87,34.51,415775
03-Jun-20,33.78,35.42,33.50,33.77,746840
02-Jun-20,32.60,34.50,32.60,32.90,575784
01-Jun-20,31.50,32.58,30.71,32.00,332626
29-May-20,31.79,31.79,30.32,30.69,672452
28-May-20,31.99,32.34,29.62,31.80,1102354
27-May-20,29.80,31.85,29.80,31.15,301310
26-May-20,29.64,29.80,29.11,29.70,963170
25-May-20,28.02,29.64,28.02,29.50,1713603
22-May-20,28.55,28.65,27.27,27.60,701946
21-May-20,28.99,29.29,28.33,28.45,674845
20-May-20,29.49,29.70,28.31,28.31,417647
19-May-20,29.67,30.25,28.53,28.55,415234
18-May-20,27.50,29.49,27.00,29.49,596770
15-May-20,28.41,28.84,26.90,26.90,903250
14-May-20,28.60,28.60,27.75,28.00,634657
13-May-20,30.70,30.85,28.16,28.51,680048
12-May-20,32.41,32.50,30.51,30.51,423669
11-May-20,34.90,34.90,32.30,32.30,321888
08-May-20,33.01,33.99,32.79,33.99,189812
07-May-20,34.19,34.19,32.50,33.00,388579
06-May-20,33.51,33.79,32.60,33.65,213703
05-May-20,34.08,34.79,33.50,33.50,115798
04-May-20,34.10,34.54,34.00,34.00,112597
30-Apr-20,35.80,36.40,34.90,35.80,186621
29-Apr-20,36.19,36.66,34.90,35.73,312739
28-Apr-20,37.74,37.74,35.12,36.16,248534
27-Apr-20,37.00,37.00,35.44,35.44,123086
24-Apr-20,35.01,36.00,34.20,36.00,193357
23-Apr-20,37.44,37.87,36.10,37.00,174020
22-Apr-20,37.01,38.40,36.93,36.93,389825
20-Apr-20,36.12,38.38,36.00,38.38,160109
17-Apr-20,35.67,38.55,33.50,38.55,832455
16-Apr-20,34.81,35.38,33.36,34.78,997794
15-Apr-20,33.85,34.47,33.31,33.92,118651
14-Apr-20,33.51,34.85,33.51,34.00,178341

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SCAR3

cotações, gráficos e mais...