Cotação atual, histórico e gráfico do papel: SCAR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,61% | -0,21 | 34,29 | 34,79 | 33,60 | 34,79 | 85K | 16 |
| 14/02/2019 | -0,29% | -0,10 | 34,50 | 34,05 | 34,05 | 34,78 | 76K | 13 |
| 13/02/2019 | 0,29% | 0,10 | 34,60 | 34,50 | 34,50 | 35,00 | 212K | 20 |
| 12/02/2019 | 2,31% | 0,78 | 34,50 | 33,21 | 33,21 | 34,50 | 482K | 25 |
| 11/02/2019 | 3,37% | 1,10 | 33,72 | 32,62 | 32,62 | 33,90 | 200K | 30 |
| 08/02/2019 | -0,55% | -0,18 | 32,62 | 32,80 | 32,62 | 33,30 | 99K | 13 |
| 07/02/2019 | -0,27% | -0,09 | 32,80 | 33,10 | 32,80 | 33,20 | 40K | 9 |
| 06/02/2019 | -3,04% | -1,03 | 32,89 | 33,91 | 32,71 | 33,92 | 191K | 41 |
| 05/02/2019 | -0,24% | -0,08 | 33,92 | 33,66 | 33,57 | 33,92 | 57K | 13 |
| 04/02/2019 | 0,92% | 0,31 | 34,00 | 33,69 | 33,51 | 34,13 | 115K | 13 |
| 01/02/2019 | 1,78% | 0,59 | 33,69 | 33,01 | 33,01 | 33,69 | 86K | 11 |
| 31/01/2019 | -2,56% | -0,87 | 33,10 | 33,67 | 32,66 | 33,71 | 163K | 36 |
| 30/01/2019 | -1,16% | -0,40 | 33,97 | 33,61 | 33,61 | 34,10 | 95K | 16 |
| 29/01/2019 | 1,99% | 0,67 | 34,37 | 33,69 | 33,69 | 34,47 | 168K | 28 |
| 28/01/2019 | -1,26% | -0,43 | 33,70 | 32,56 | 32,56 | 33,98 | 93K | 14 |
| 24/01/2019 | 1,25% | 0,42 | 34,13 | 33,71 | 33,50 | 34,25 | 99K | 17 |
| 23/01/2019 | 0,87% | 0,29 | 33,71 | 33,99 | 33,02 | 34,10 | 149K | 28 |
| 22/01/2019 | 2,20% | 0,72 | 33,42 | 33,47 | 33,30 | 33,89 | 147K | 28 |
| 21/01/2019 | 0,58% | 0,19 | 32,70 | 32,18 | 31,83 | 32,91 | 152K | 31 |
| 18/01/2019 | -1,48% | -0,49 | 32,51 | 32,90 | 31,99 | 33,05 | 617K | 74 |
| 17/01/2019 | 0,00% | 0,00 | 33,00 | 33,00 | 33,00 | 33,48 | 83K | 14 |
| 16/01/2019 | -2,91% | -0,99 | 33,00 | 33,55 | 33,00 | 33,93 | 154K | 15 |
| 15/01/2019 | 1,52% | 0,51 | 33,99 | 33,60 | 32,68 | 34,10 | 128K | 25 |
| 14/01/2019 | 0,97% | 0,32 | 33,48 | 33,16 | 32,30 | 34,24 | 106K | 14 |
| 11/01/2019 | -1,86% | -0,63 | 33,16 | 33,80 | 33,00 | 33,80 | 53K | 11 |
| 10/01/2019 | -0,32% | -0,11 | 33,79 | 33,89 | 33,79 | 33,89 | 51K | 6 |
| 09/01/2019 | 1,41% | 0,47 | 33,90 | 32,61 | 32,53 | 34,09 | 204K | 22 |
| 08/01/2019 | -0,21% | -0,07 | 33,43 | 32,71 | 32,71 | 34,24 | 77K | 17 |
| 07/01/2019 | -2,36% | -0,81 | 33,50 | 33,43 | 33,43 | 34,31 | 34K | 8 |
| 04/01/2019 | 0,91% | 0,31 | 34,31 | 34,30 | 33,80 | 35,00 | 205K | 23 |
| 03/01/2019 | -0,85% | -0,29 | 34,00 | 34,00 | 33,51 | 34,29 | 201K | 22 |
| 02/01/2019 | 5,57% | 1,81 | 34,29 | 31,59 | 31,58 | 35,97 | 641K | 143 |
| 28/12/2018 | 2,14% | 0,68 | 32,48 | 31,79 | 31,79 | 33,76 | 208K | 42 |
| 27/12/2018 | 1,15% | 0,36 | 31,80 | 31,39 | 31,36 | 31,84 | 111K | 21 |
| 26/12/2018 | 1,42% | 0,44 | 31,44 | 30,96 | 30,40 | 31,49 | 139K | 22 |
| 21/12/2018 | 2,18% | 0,66 | 31,00 | 30,39 | 30,34 | 31,34 | 371K | 42 |
| 20/12/2018 | 1,78% | 0,53 | 30,34 | 30,23 | 29,76 | 30,44 | 139K | 26 |
| 19/12/2018 | 0,03% | 0,01 | 29,81 | 30,00 | 29,80 | 30,00 | 84K | 14 |
| 18/12/2018 | -1,94% | -0,59 | 29,80 | 30,18 | 29,80 | 30,43 | 99K | 31 |
| 17/12/2018 | 3,33% | 0,98 | 30,39 | 29,60 | 29,60 | 30,44 | 111K | 25 |
| 14/12/2018 | -0,94% | -0,28 | 29,41 | 29,49 | 29,34 | 29,72 | 145K | 27 |
| 13/12/2018 | 1,33% | 0,39 | 29,69 | 29,33 | 29,27 | 29,75 | 203K | 33 |
| 12/12/2018 | 0,34% | 0,10 | 29,30 | 29,76 | 29,30 | 29,76 | 132K | 27 |
| 11/12/2018 | -3,95% | -1,20 | 29,20 | 30,00 | 29,20 | 30,20 | 235K | 49 |
| 10/12/2018 | -0,26% | -0,08 | 30,40 | 30,48 | 30,00 | 30,48 | 36K | 9 |
| 07/12/2018 | 0,36% | 0,11 | 30,48 | 30,33 | 29,77 | 30,49 | 76K | 22 |
| 06/12/2018 | 1,54% | 0,46 | 30,37 | 30,18 | 30,00 | 30,37 | 151K | 21 |
| 05/12/2018 | 0,37% | 0,11 | 29,91 | 30,00 | 29,71 | 30,38 | 87K | 25 |
| 04/12/2018 | -0,40% | -0,12 | 29,80 | 29,53 | 29,53 | 29,99 | 48K | 13 |
| 03/12/2018 | 1,39% | 0,41 | 29,92 | 30,04 | 29,65 | 30,64 | 69K | 19 |
| 30/11/2018 | -1,40% | -0,42 | 29,51 | 29,93 | 29,51 | 29,95 | 95K | 19 |
| 29/11/2018 | 3,60% | 1,04 | 29,93 | 28,80 | 28,80 | 29,96 | 906K | 18 |
| 28/11/2018 | -0,07% | -0,02 | 28,89 | 29,01 | 28,89 | 29,01 | 345K | 103 |
| 27/11/2018 | -0,69% | -0,20 | 28,91 | 29,40 | 28,80 | 29,49 | 328K | 34 |
| 26/11/2018 | -1,95% | -0,58 | 29,11 | 29,70 | 29,11 | 30,39 | 41K | 13 |
| 23/11/2018 | 2,38% | 0,69 | 29,69 | 29,01 | 29,01 | 29,78 | 30K | 8 |
| 22/11/2018 | 0,59% | 0,17 | 29,00 | 29,56 | 28,86 | 29,56 | 41K | 9 |
| 21/11/2018 | -0,59% | -0,17 | 28,83 | 29,20 | 28,83 | 29,90 | 358K | 64 |
| 19/11/2018 | -0,55% | -0,16 | 29,00 | 29,40 | 28,50 | 29,40 | 260K | 36 |
| 16/11/2018 | -0,55% | -0,16 | 29,16 | 29,28 | 29,15 | 29,50 | 135K | 25 |
| 14/11/2018 | -2,23% | -0,67 | 29,32 | 30,00 | 29,30 | 30,20 | 104K | 19 |
| 13/11/2018 | -0,70% | -0,21 | 29,99 | 30,00 | 29,99 | 30,01 | 72K | 9 |
| 12/11/2018 | -0,36% | -0,11 | 30,20 | 30,04 | 30,00 | 30,64 | 70K | 11 |
| 09/11/2018 | -4,98% | -1,59 | 30,31 | 31,85 | 30,31 | 31,89 | 102K | 15 |
| 08/11/2018 | 2,90% | 0,90 | 31,90 | 30,76 | 30,73 | 31,90 | 56K | 10 |
| 07/11/2018 | 0,00% | 0,00 | 31,00 | 31,00 | 31,00 | 31,01 | 31K | 9 |
| 06/11/2018 | -2,05% | -0,65 | 31,00 | 31,50 | 31,00 | 31,90 | 163K | 37 |
| 05/11/2018 | 1,28% | 0,40 | 31,65 | 31,71 | 31,01 | 31,90 | 72K | 18 |
| 01/11/2018 | -2,34% | -0,75 | 31,25 | 31,90 | 31,00 | 31,91 | 199K | 31 |
| 31/10/2018 | 2,43% | 0,76 | 32,00 | 32,00 | 31,50 | 32,00 | 224K | 52 |
| 30/10/2018 | -2,38% | -0,76 | 31,24 | 31,63 | 31,20 | 32,16 | 243K | 49 |
| 29/10/2018 | 1,91% | 0,60 | 32,00 | 30,71 | 30,71 | 32,60 | 99K | 20 |
| 26/10/2018 | -0,32% | -0,10 | 31,40 | 31,25 | 31,25 | 31,60 | 47K | 8 |
| 25/10/2018 | -0,94% | -0,30 | 31,50 | 31,01 | 31,01 | 31,50 | 72K | 9 |
| 24/10/2018 | 0,95% | 0,30 | 31,80 | 31,50 | 31,50 | 31,80 | 60K | 11 |
| 23/10/2018 | 0,00% | 0,00 | 31,50 | 31,50 | 31,50 | 31,50 | 22K | 4 |
| 22/10/2018 | 1,65% | 0,51 | 31,50 | 31,00 | 31,00 | 32,91 | 127K | 16 |
| 19/10/2018 | 0,94% | 0,29 | 30,99 | 30,61 | 30,61 | 30,99 | 9K | 3 |
| 18/10/2018 | -0,97% | -0,30 | 30,70 | 31,00 | 30,70 | 31,08 | 65K | 8 |
| 17/10/2018 | 3,33% | 1,00 | 31,00 | 30,66 | 30,60 | 31,00 | 25K | 7 |
| 16/10/2018 | 1,01% | 0,30 | 30,00 | 29,70 | 29,70 | 30,70 | 84K | 17 |
| 15/10/2018 | 0,34% | 0,10 | 29,70 | 29,73 | 29,70 | 29,73 | 6K | 2 |
| 11/10/2018 | -3,58% | -1,10 | 29,60 | 31,99 | 29,60 | 31,99 | 121K | 23 |
| 10/10/2018 | -5,54% | -1,80 | 30,70 | 31,00 | 30,70 | 31,47 | 155K | 23 |
| 09/10/2018 | 4,17% | 1,30 | 32,50 | 30,71 | 30,70 | 32,50 | 97K | 11 |
| 08/10/2018 | 2,43% | 0,74 | 31,20 | 30,99 | 30,99 | 34,29 | 102K | 19 |
| 05/10/2018 | -2,40% | -0,75 | 30,46 | 31,00 | 30,46 | 31,00 | 12K | 4 |
| 04/10/2018 | -2,62% | -0,84 | 31,21 | 31,99 | 31,21 | 32,10 | 198K | 13 |
| 03/10/2018 | -0,59% | -0,19 | 32,05 | 32,29 | 31,25 | 32,40 | 297K | 41 |
| 02/10/2018 | 7,47% | 2,24 | 32,24 | 29,40 | 29,30 | 32,24 | 671K | 70 |
| 01/10/2018 | 7,18% | 2,01 | 30,00 | 27,99 | 27,99 | 30,15 | 2M | 143 |
| 28/09/2018 | -1,86% | -0,53 | 27,99 | 28,80 | 27,99 | 28,80 | 75K | 11 |
| 27/09/2018 | -1,66% | -0,48 | 28,52 | 28,90 | 28,51 | 29,10 | 61K | 14 |
| 26/09/2018 | 1,22% | 0,35 | 29,00 | 28,65 | 28,65 | 29,00 | 110K | 9 |
| 25/09/2018 | 2,69% | 0,75 | 28,65 | 28,66 | 28,65 | 28,66 | 6K | 2 |
| 24/09/2018 | -2,11% | -0,60 | 27,90 | 28,50 | 27,90 | 29,00 | 59K | 16 |
| 21/09/2018 | -1,38% | -0,40 | 28,50 | 28,55 | 28,50 | 28,90 | 26K | 6 |
| 20/09/2018 | -2,03% | -0,60 | 28,90 | 29,60 | 28,55 | 29,60 | 591K | 49 |
| 19/09/2018 | 1,76% | 0,51 | 29,50 | 28,13 | 28,13 | 29,50 | 139K | 24 |
| 18/09/2018 | 3,50% | 0,98 | 28,99 | 28,11 | 27,56 | 28,99 | 166K | 34 |
| 17/09/2018 | -1,72% | -0,49 | 28,01 | 28,31 | 27,54 | 28,99 | 1M | 387 |
Date,Open,High,Low,Close,Volume
15-Feb-19,34.79,34.79,33.60,34.29,85009
14-Feb-19,34.05,34.78,34.05,34.50,75623
13-Feb-19,34.50,35.00,34.50,34.60,212394
12-Feb-19,33.21,34.50,33.21,34.50,481503
11-Feb-19,32.62,33.90,32.62,33.72,199850
08-Feb-19,32.80,33.30,32.62,32.62,98662
07-Feb-19,33.10,33.20,32.80,32.80,39649
06-Feb-19,33.91,33.92,32.71,32.89,190782
05-Feb-19,33.66,33.92,33.57,33.92,57394
04-Feb-19,33.69,34.13,33.51,34.00,114810
01-Feb-19,33.01,33.69,33.01,33.69,86289
31-Jan-19,33.67,33.71,32.66,33.10,163412
30-Jan-19,33.61,34.10,33.61,33.97,94969
29-Jan-19,33.69,34.47,33.69,34.37,167832
28-Jan-19,32.56,33.98,32.56,33.70,93036
24-Jan-19,33.71,34.25,33.50,34.13,98800
23-Jan-19,33.99,34.10,33.02,33.71,148646
22-Jan-19,33.47,33.89,33.30,33.42,147312
21-Jan-19,32.18,32.91,31.83,32.70,152224
18-Jan-19,32.90,33.05,31.99,32.51,617344
17-Jan-19,33.00,33.48,33.00,33.00,82689
16-Jan-19,33.55,33.93,33.00,33.00,153821
15-Jan-19,33.60,34.10,32.68,33.99,128296
14-Jan-19,33.16,34.24,32.30,33.48,105962
11-Jan-19,33.80,33.80,33.00,33.16,53282
10-Jan-19,33.89,33.89,33.79,33.79,50705
09-Jan-19,32.61,34.09,32.53,33.90,204261
08-Jan-19,32.71,34.24,32.71,33.43,77365
07-Jan-19,33.43,34.31,33.43,33.50,34074
04-Jan-19,34.30,35.00,33.80,34.31,204923
03-Jan-19,34.00,34.29,33.51,34.00,200801
02-Jan-19,31.59,35.97,31.58,34.29,640873
28-Dec-18,31.79,33.76,31.79,32.48,207613
27-Dec-18,31.39,31.84,31.36,31.80,110679
26-Dec-18,30.96,31.49,30.40,31.44,139177
21-Dec-18,30.39,31.34,30.34,31.00,371263
20-Dec-18,30.23,30.44,29.76,30.34,138527
19-Dec-18,30.00,30.00,29.80,29.81,83576
18-Dec-18,30.18,30.43,29.80,29.80,99320
17-Dec-18,29.60,30.44,29.60,30.39,110628
14-Dec-18,29.49,29.72,29.34,29.41,144555
13-Dec-18,29.33,29.75,29.27,29.69,202761
12-Dec-18,29.76,29.76,29.30,29.30,132240
11-Dec-18,30.00,30.20,29.20,29.20,234533
10-Dec-18,30.48,30.48,30.00,30.40,36413
07-Dec-18,30.33,30.49,29.77,30.48,75568
06-Dec-18,30.18,30.37,30.00,30.37,150794
05-Dec-18,30.00,30.38,29.71,29.91,87131
04-Dec-18,29.53,29.99,29.53,29.80,47638
03-Dec-18,30.04,30.64,29.65,29.92,69355
30-Nov-18,29.93,29.95,29.51,29.51,94885
29-Nov-18,28.80,29.96,28.80,29.93,905820
28-Nov-18,29.01,29.01,28.89,28.89,345075
27-Nov-18,29.40,29.49,28.80,28.91,328215
26-Nov-18,29.70,30.39,29.11,29.11,41414
23-Nov-18,29.01,29.78,29.01,29.69,29573
22-Nov-18,29.56,29.56,28.86,29.00,40762
21-Nov-18,29.20,29.90,28.83,28.83,357590
19-Nov-18,29.40,29.40,28.50,29.00,259970
16-Nov-18,29.28,29.50,29.15,29.16,134650
14-Nov-18,30.00,30.20,29.30,29.32,103944
13-Nov-18,30.00,30.01,29.99,29.99,71986
12-Nov-18,30.04,30.64,30.00,30.20,69546
09-Nov-18,31.85,31.89,30.31,30.31,102421
08-Nov-18,30.76,31.90,30.73,31.90,56275
07-Nov-18,31.00,31.01,31.00,31.00,31002
06-Nov-18,31.50,31.90,31.00,31.00,163214
05-Nov-18,31.71,31.90,31.01,31.65,72433
01-Nov-18,31.90,31.91,31.00,31.25,198987
31-Oct-18,32.00,32.00,31.50,32.00,223613
30-Oct-18,31.63,32.16,31.20,31.24,242831
29-Oct-18,30.71,32.60,30.71,32.00,98626
26-Oct-18,31.25,31.60,31.25,31.40,47224
25-Oct-18,31.01,31.50,31.01,31.50,72399
24-Oct-18,31.50,31.80,31.50,31.80,60258
23-Oct-18,31.50,31.50,31.50,31.50,22050
22-Oct-18,31.00,32.91,31.00,31.50,127176
19-Oct-18,30.61,30.99,30.61,30.99,9221
18-Oct-18,31.00,31.08,30.70,30.70,65048
17-Oct-18,30.66,31.00,30.60,31.00,24556
16-Oct-18,29.70,30.70,29.70,30.00,84256
15-Oct-18,29.73,29.73,29.70,29.70,5943
11-Oct-18,31.99,31.99,29.60,29.60,120968
10-Oct-18,31.00,31.47,30.70,30.70,154839
09-Oct-18,30.71,32.50,30.70,32.50,96612
08-Oct-18,30.99,34.29,30.99,31.20,101687
05-Oct-18,31.00,31.00,30.46,30.46,12344
04-Oct-18,31.99,32.10,31.21,31.21,198439
03-Oct-18,32.29,32.40,31.25,32.05,297384
02-Oct-18,29.40,32.24,29.30,32.24,670654
01-Oct-18,27.99,30.15,27.99,30.00,1931241
28-Sep-18,28.80,28.80,27.99,27.99,74560
27-Sep-18,28.90,29.10,28.51,28.52,60698
26-Sep-18,28.65,29.00,28.65,29.00,110095
25-Sep-18,28.66,28.66,28.65,28.65,5731
24-Sep-18,28.50,29.00,27.90,27.90,59434
21-Sep-18,28.55,28.90,28.50,28.50,25740
20-Sep-18,29.60,29.60,28.55,28.90,591028
19-Sep-18,28.13,29.50,28.13,29.50,139042
18-Sep-18,28.11,28.99,27.56,28.99,165987
17-Sep-18,28.31,28.99,27.54,28.01,1485667
14-Sep-18,28.89,28.89,28.50,28.50,1485667
13-Sep-18,29.60,29.60,28.50,28.50,1485667
12-Sep-18,28.51,29.50,28.50,29.50,1485667
11-Sep-18,28.50,29.10,28.50,29.00,1485667
10-Sep-18,29.10,29.10,28.31,28.50,1485667
06-Sep-18,28.30,29.00,28.00,29.00,1485667
05-Sep-18,28.30,28.30,28.23,28.23,1485667
04-Sep-18,28.68,29.00,28.33,28.70,1485667
03-Sep-18,28.48,28.50,28.48,28.50,1485667
30-Aug-18,28.20,28.52,27.61,28.50,1485667
29-Aug-18,27.93,28.36,27.93,27.99,1485667
28-Aug-18,27.87,28.50,27.70,28.35,1485667
27-Aug-18,27.60,28.00,27.52,28.00,1485667
24-Aug-18,27.60,27.60,27.60,27.60,1485667
23-Aug-18,27.90,27.90,27.52,27.52,1485667
22-Aug-18,27.92,27.92,27.61,27.63,1485667
21-Aug-18,28.10,28.50,28.10,28.30,1485667
20-Aug-18,28.25,28.36,27.90,27.90,1485667
17-Aug-18,28.49,28.66,27.92,28.65,1485667
16-Aug-18,27.82,27.90,27.80,27.90,1485667
15-Aug-18,29.36,29.36,27.58,27.58,1485667
14-Aug-18,28.24,29.97,28.24,29.36,1485667
13-Aug-18,28.19,28.19,28.02,28.02,1485667
10-Aug-18,28.02,28.22,28.00,28.22,1485667
09-Aug-18,28.27,28.70,28.00,28.23,1485667
08-Aug-18,28.33,28.50,28.10,28.10,1485667
07-Aug-18,28.54,28.57,28.33,28.53,1485667
06-Aug-18,28.33,28.40,28.11,28.20,1485667
03-Aug-18,28.30,28.30,28.03,28.03,1485667
02-Aug-18,28.02,28.18,28.01,28.03,1485667
01-Aug-18,29.17,29.17,28.01,28.01,1485667
31-Jul-18,29.43,29.49,29.00,29.00,1485667
30-Jul-18,29.50,29.61,29.43,29.43,1485667
*exoneração de responsabilidade