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
04/07/2025	0,82%	0,14	17,14	17,15	17,00	17,15	795K	144
03/07/2025	1,07%	0,18	17,00	16,92	16,91	17,35	565K	63
02/07/2025	-2,94%	-0,51	16,82	17,33	16,82	17,33	633K	178
01/07/2025	1,70%	0,29	17,33	17,53	17,23	17,53	151K	50
27/06/2025	0,24%	0,04	17,04	17,17	16,83	17,18	282K	74
26/06/2025	1,07%	0,18	17,00	16,99	16,83	17,26	433K	142
25/06/2025	-0,77%	-0,13	16,82	17,00	16,82	17,00	7K	4

24/06/2025	-0,06%	-0,01	16,95	17,03	16,95	17,04	656K	79
23/06/2025	0,18%	0,03	16,96	16,93	16,84	17,29	174K	59
20/06/2025	-0,41%	-0,07	16,93	17,02	16,90	17,06	1M	89
18/06/2025	0,29%	0,05	17,00	17,20	17,00	17,20	32K	17
17/06/2025	-0,29%	-0,05	16,95	17,05	16,95	17,19	375K	46
16/06/2025	0,06%	0,01	17,00	16,95	16,90	17,30	125K	41
13/06/2025	0,24%	0,04	16,99	17,08	16,92	17,08	92K	18
12/06/2025	1,80%	0,30	16,95	16,72	16,72	16,95	89K	30
11/06/2025	-0,95%	-0,16	16,65	16,90	16,63	16,90	422K	91
10/06/2025	0,24%	0,04	16,81	16,76	16,76	17,08	106K	36
09/06/2025	0,18%	0,03	16,77	16,74	16,72	16,92	47K	18
06/06/2025	-0,71%	-0,12	16,74	16,90	16,70	17,01	247K	53
05/06/2025	0,18%	0,03	16,86	16,95	16,80	16,97	325K	51
04/06/2025	1,32%	0,22	16,83	16,87	16,70	16,90	172K	58
03/06/2025	-0,72%	-0,12	16,61	16,65	16,61	16,75	134K	31
02/06/2025	-1,59%	-0,27	16,73	17,13	16,62	17,13	343K	102
30/05/2025	-7,56%	-1,39	17,00	17,86	17,00	18,11	2M	415
29/05/2025	6,30%	1,09	18,39	17,45	17,14	18,39	379K	94
28/05/2025	-0,35%	-0,06	17,30	17,37	17,08	17,41	333K	86
27/05/2025	2,00%	0,34	17,36	17,36	17,13	17,36	68K	17
26/05/2025	-1,05%	-0,18	17,02	17,20	16,99	17,35	362K	78
23/05/2025	0,00%	0,00	17,20	17,40	17,19	17,40	123K	56
22/05/2025	-0,58%	-0,10	17,20	17,51	17,20	17,76	269K	101
21/05/2025	-2,81%	-0,50	17,30	17,80	17,30	17,88	647K	169
20/05/2025	-0,67%	-0,12	17,80	17,96	17,80	18,04	193K	45
19/05/2025	0,67%	0,12	17,92	17,81	17,75	18,08	339K	92
16/05/2025	1,14%	0,20	17,80	17,62	17,60	18,03	489K	104
15/05/2025	-4,61%	-0,85	17,60	18,37	17,60	18,38	719K	182
14/05/2025	-0,22%	-0,04	18,45	18,45	18,20	18,49	235K	77
13/05/2025	2,72%	0,49	18,49	18,00	17,90	18,50	401K	122
12/05/2025	0,45%	0,08	18,00	17,91	17,70	18,27	145K	60
09/05/2025	0,11%	0,02	17,92	17,70	17,57	17,96	205K	51
08/05/2025	2,99%	0,52	17,90	17,71	17,41	18,10	935K	364
07/05/2025	-1,14%	-0,20	17,38	17,58	17,38	18,05	312K	150
06/05/2025	0,17%	0,03	17,58	17,79	17,57	17,87	158K	51
05/05/2025	1,33%	0,23	17,55	17,35	17,30	17,65	308K	82
02/05/2025	-6,23%	-1,15	17,32	18,27	17,32	18,27	1M	250
30/04/2025	-0,16%	-0,03	18,47	18,65	18,28	18,79	2M	335
29/04/2025	1,59%	0,29	18,50	18,41	18,28	18,62	1M	186
28/04/2025	2,71%	0,48	18,21	17,71	17,71	18,33	1M	173
25/04/2025	1,08%	0,19	17,73	17,64	17,42	17,79	559K	143
24/04/2025	2,93%	0,50	17,54	17,24	17,13	17,89	801K	397
23/04/2025	-0,29%	-0,05	17,04	17,18	17,04	17,19	115K	50
22/04/2025	2,34%	0,39	17,09	16,80	16,80	17,15	881K	287
17/04/2025	-0,54%	-0,09	16,70	16,81	16,70	17,17	611K	213
16/04/2025	2,13%	0,35	16,79	16,53	16,53	16,83	1M	267
15/04/2025	-0,06%	-0,01	16,44	16,55	16,42	16,58	96K	50
14/04/2025	0,24%	0,04	16,45	16,67	16,45	16,79	181K	81
11/04/2025	0,00%	0,00	16,41	16,50	16,41	16,75	811K	277
10/04/2025	-1,08%	-0,18	16,41	16,46	16,40	16,65	832K	160
09/04/2025	0,85%	0,14	16,59	16,45	16,34	16,75	2M	457
08/04/2025	-1,20%	-0,20	16,45	16,84	16,45	16,89	2M	534
07/04/2025	-0,66%	-0,11	16,65	16,67	16,60	16,91	1M	230
04/04/2025	-3,12%	-0,54	16,76	17,11	16,76	17,14	2M	336
03/04/2025	-2,09%	-0,37	17,30	17,81	17,30	17,99	3M	258
02/04/2025	-0,34%	-0,06	17,67	17,66	17,25	17,83	5M	455
01/04/2025	-1,45%	-0,26	17,73	18,20	17,68	18,20	891K	182
31/03/2025	-2,23%	-0,41	17,99	18,49	17,72	18,59	3M	554
28/03/2025	1,71%	0,31	18,40	18,07	17,40	18,40	3M	381
27/03/2025	1,74%	0,31	18,09	17,78	17,58	18,62	2M	294
26/03/2025	1,89%	0,33	17,78	17,59	16,90	17,78	857K	204
25/03/2025	-1,41%	-0,25	17,45	17,98	17,45	18,28	2M	305
24/03/2025	-0,28%	-0,05	17,70	17,87	17,60	18,18	243K	77
21/03/2025	-0,78%	-0,14	17,75	18,11	17,67	18,11	410K	106
20/03/2025	2,70%	0,47	17,89	17,63	17,44	18,11	2M	157
19/03/2025	-3,22%	-0,58	17,42	18,00	17,42	18,03	6M	353
18/03/2025	0,22%	0,04	18,00	18,19	17,97	18,19	436K	59
17/03/2025	-0,28%	-0,05	17,96	18,24	17,90	18,32	741K	174
14/03/2025	0,06%	0,01	18,01	18,17	18,00	18,41	2M	174
13/03/2025	1,12%	0,20	18,00	17,80	17,60	18,36	559K	124
12/03/2025	1,19%	0,21	17,80	17,41	17,36	17,98	217K	65
11/03/2025	-0,23%	-0,04	17,59	17,63	17,40	17,70	1M	98
10/03/2025	-0,40%	-0,07	17,63	17,70	17,40	17,70	1M	86
07/03/2025	-1,34%	-0,24	17,70	17,87	17,62	18,24	2M	198
06/03/2025	-1,64%	-0,30	17,94	17,99	17,64	18,02	2M	192
05/03/2025	-2,82%	-0,53	18,24	18,60	17,83	18,60	2M	327
28/02/2025	4,92%	0,88	18,77	17,83	17,60	18,77	1M	182
27/02/2025	3,47%	0,60	17,89	17,49	17,26	17,89	460K	119
26/02/2025	-2,04%	-0,36	17,29	17,67	17,29	17,87	795K	117
25/02/2025	1,15%	0,20	17,65	17,31	17,20	17,65	295K	72
24/02/2025	0,00%	0,00	17,45	17,50	17,23	17,76	236K	102
21/02/2025	1,16%	0,20	17,45	17,19	17,13	17,55	192K	64
20/02/2025	-0,12%	-0,02	17,25	17,50	17,07	17,50	217K	62
19/02/2025	-2,81%	-0,50	17,27	17,52	17,27	17,77	250K	100
18/02/2025	-0,62%	-0,11	17,77	17,55	17,55	17,99	169K	68
17/02/2025	4,81%	0,82	17,88	17,29	17,20	17,88	281K	108
14/02/2025	-0,41%	-0,07	17,06	17,21	17,05	17,56	598K	197
13/02/2025	-0,58%	-0,10	17,13	17,35	17,13	17,46	107K	48
12/02/2025	-2,49%	-0,44	17,23	17,51	17,23	17,77	190K	60
11/02/2025	-0,67%	-0,12	17,67	17,93	17,50	17,97	653K	152
10/02/2025	0,11%	0,02	17,79	17,71	17,45	18,18	896K	176
07/02/2025	0,97%	0,17	17,77	17,55	17,50	17,88	118K	41
06/02/2025	0,28%	0,05	17,60	17,80	17,55	17,94	88K	42
05/02/2025	-3,15%	-0,57	17,55	17,99	17,55	18,07	401K	87
04/02/2025	-1,20%	-0,22	18,12	18,34	17,70	18,34	489K	105
03/02/2025	-2,76%	-0,52	18,34	18,88	17,96	18,94	508K	135
31/01/2025	3,51%	0,64	18,86	18,28	18,28	19,00	441K	117
30/01/2025	4,41%	0,77	18,22	17,48	17,48	18,23	647K	141
29/01/2025	3,56%	0,60	17,45	16,93	16,78	17,49	367K	135
28/01/2025	3,95%	0,64	16,85	16,38	16,26	17,34	782K	179
27/01/2025	-2,23%	-0,37	16,21	16,34	15,90	16,74	1M	212
24/01/2025	-0,18%	-0,03	16,58	16,61	16,05	16,89	892K	213
23/01/2025	3,94%	0,63	16,61	15,95	15,70	16,67	1M	272
22/01/2025	-0,12%	-0,02	15,98	15,99	15,85	16,08	278K	76
21/01/2025	0,88%	0,14	16,00	15,87	15,66	16,28	261K	80
20/01/2025	0,19%	0,03	15,86	15,84	15,84	16,23	507K	30
17/01/2025	0,19%	0,03	15,83	15,85	15,83	16,12	148K	60
16/01/2025	-1,13%	-0,18	15,80	16,14	15,80	16,15	190K	63
15/01/2025	-0,37%	-0,06	15,98	16,04	15,98	16,25	422K	131
14/01/2025	-0,06%	-0,01	16,04	16,29	15,85	16,35	154K	62
13/01/2025	-0,74%	-0,12	16,05	16,19	15,74	16,25	402K	146
10/01/2025	0,12%	0,02	16,17	16,20	15,61	16,39	362K	74
09/01/2025	1,00%	0,16	16,15	15,99	15,60	16,19	327K	104
08/01/2025	-0,68%	-0,11	15,99	16,16	15,32	16,19	1M	224
07/01/2025	-2,66%	-0,44	16,10	16,56	16,10	16,72	772K	181
06/01/2025	-2,65%	-0,45	16,54	16,99	16,54	17,30	2M	368
03/01/2025	-8,16%	-1,51	16,99	18,26	16,67	18,26	2M	418
02/01/2025	-12,32%	-2,60	18,50	18,60	16,36	18,61	3M	549
30/12/2024	1,25%	0,26	21,10	21,10	21,02	21,49	6M	864
27/12/2024	2,56%	0,52	20,84	20,60	20,42	21,20	1M	270
26/12/2024	3,73%	0,73	20,32	19,62	19,62	20,78	5M	755
23/12/2024	-1,56%	-0,31	19,59	20,00	19,59	20,15	932K	269
20/12/2024	3,97%	0,76	19,90	19,15	19,09	20,15	812K	216
19/12/2024	0,74%	0,14	19,14	19,31	18,86	19,42	424K	109
18/12/2024	0,16%	0,03	19,00	18,93	18,86	19,31	730K	140
17/12/2024	-1,91%	-0,37	18,97	19,60	18,85	19,61	3M	281
16/12/2024	-	-	19,34	19,50	19,05	19,60	2M	283

Date,Open,High,Low,Close,Volume
04-Jul-25,17.15,17.15,17.00,17.14,794800
03-Jul-25,16.92,17.35,16.91,17.00,565091
02-Jul-25,17.33,17.33,16.82,16.82,633296
01-Jul-25,17.53,17.53,17.23,17.33,150834
27-Jun-25,17.17,17.18,16.83,17.04,281797
26-Jun-25,16.99,17.26,16.83,17.00,432714
25-Jun-25,17.00,17.00,16.82,16.82,6762
24-Jun-25,17.03,17.04,16.95,16.95,656097
23-Jun-25,16.93,17.29,16.84,16.96,173675
20-Jun-25,17.02,17.06,16.90,16.93,1067666
18-Jun-25,17.20,17.20,17.00,17.00,32499
17-Jun-25,17.05,17.19,16.95,16.95,375032
16-Jun-25,16.95,17.30,16.90,17.00,125269
13-Jun-25,17.08,17.08,16.92,16.99,91720
12-Jun-25,16.72,16.95,16.72,16.95,89429
11-Jun-25,16.90,16.90,16.63,16.65,421764
10-Jun-25,16.76,17.08,16.76,16.81,106270
09-Jun-25,16.74,16.92,16.72,16.77,46923
06-Jun-25,16.90,17.01,16.70,16.74,247081
05-Jun-25,16.95,16.97,16.80,16.86,324752
04-Jun-25,16.87,16.90,16.70,16.83,171717
03-Jun-25,16.65,16.75,16.61,16.61,133581
02-Jun-25,17.13,17.13,16.62,16.73,342691
30-May-25,17.86,18.11,17.00,17.00,2175275
29-May-25,17.45,18.39,17.14,18.39,378819
28-May-25,17.37,17.41,17.08,17.30,333247
27-May-25,17.36,17.36,17.13,17.36,67575
26-May-25,17.20,17.35,16.99,17.02,361927
23-May-25,17.40,17.40,17.19,17.20,122629
22-May-25,17.51,17.76,17.20,17.20,268966
21-May-25,17.80,17.88,17.30,17.30,647286
20-May-25,17.96,18.04,17.80,17.80,193304
19-May-25,17.81,18.08,17.75,17.92,339337
16-May-25,17.62,18.03,17.60,17.80,488649
15-May-25,18.37,18.38,17.60,17.60,719044
14-May-25,18.45,18.49,18.20,18.45,235299
13-May-25,18.00,18.50,17.90,18.49,400601
12-May-25,17.91,18.27,17.70,18.00,145222
09-May-25,17.70,17.96,17.57,17.92,205249
08-May-25,17.71,18.10,17.41,17.90,935079
07-May-25,17.58,18.05,17.38,17.38,312397
06-May-25,17.79,17.87,17.57,17.58,157611
05-May-25,17.35,17.65,17.30,17.55,308491
02-May-25,18.27,18.27,17.32,17.32,1138039
30-Apr-25,18.65,18.79,18.28,18.47,1833792
29-Apr-25,18.41,18.62,18.28,18.50,1103701
28-Apr-25,17.71,18.33,17.71,18.21,1038592
25-Apr-25,17.64,17.79,17.42,17.73,558713
24-Apr-25,17.24,17.89,17.13,17.54,801401
23-Apr-25,17.18,17.19,17.04,17.04,114620
22-Apr-25,16.80,17.15,16.80,17.09,881222
17-Apr-25,16.81,17.17,16.70,16.70,610842
16-Apr-25,16.53,16.83,16.53,16.79,1358841
15-Apr-25,16.55,16.58,16.42,16.44,95781
14-Apr-25,16.67,16.79,16.45,16.45,180892
11-Apr-25,16.50,16.75,16.41,16.41,810731
10-Apr-25,16.46,16.65,16.40,16.41,831707
09-Apr-25,16.45,16.75,16.34,16.59,1756195
08-Apr-25,16.84,16.89,16.45,16.45,1786674
07-Apr-25,16.67,16.91,16.60,16.65,1031481
04-Apr-25,17.11,17.14,16.76,16.76,1650606
03-Apr-25,17.81,17.99,17.30,17.30,2792131
02-Apr-25,17.66,17.83,17.25,17.67,4596503
01-Apr-25,18.20,18.20,17.68,17.73,890755
31-Mar-25,18.49,18.59,17.72,17.99,3326624
28-Mar-25,18.07,18.40,17.40,18.40,3076904
27-Mar-25,17.78,18.62,17.58,18.09,1866105
26-Mar-25,17.59,17.78,16.90,17.78,857029
25-Mar-25,17.98,18.28,17.45,17.45,1983721
24-Mar-25,17.87,18.18,17.60,17.70,242577
21-Mar-25,18.11,18.11,17.67,17.75,409797
20-Mar-25,17.63,18.11,17.44,17.89,2098963
19-Mar-25,18.00,18.03,17.42,17.42,6101817
18-Mar-25,18.19,18.19,17.97,18.00,435818
17-Mar-25,18.24,18.32,17.90,17.96,741125
14-Mar-25,18.17,18.41,18.00,18.01,2049663
13-Mar-25,17.80,18.36,17.60,18.00,559203
12-Mar-25,17.41,17.98,17.36,17.80,216625
11-Mar-25,17.63,17.70,17.40,17.59,1171069
10-Mar-25,17.70,17.70,17.40,17.63,1272555
07-Mar-25,17.87,18.24,17.62,17.70,1973858
06-Mar-25,17.99,18.02,17.64,17.94,1653673
05-Mar-25,18.60,18.60,17.83,18.24,1521674
28-Feb-25,17.83,18.77,17.60,18.77,1236101
27-Feb-25,17.49,17.89,17.26,17.89,460098
26-Feb-25,17.67,17.87,17.29,17.29,795117
25-Feb-25,17.31,17.65,17.20,17.65,295171
24-Feb-25,17.50,17.76,17.23,17.45,235917
21-Feb-25,17.19,17.55,17.13,17.45,192484
20-Feb-25,17.50,17.50,17.07,17.25,216640
19-Feb-25,17.52,17.77,17.27,17.27,249575
18-Feb-25,17.55,17.99,17.55,17.77,169122
17-Feb-25,17.29,17.88,17.20,17.88,281229
14-Feb-25,17.21,17.56,17.05,17.06,598192
13-Feb-25,17.35,17.46,17.13,17.13,107282
12-Feb-25,17.51,17.77,17.23,17.23,189909
11-Feb-25,17.93,17.97,17.50,17.67,652687
10-Feb-25,17.71,18.18,17.45,17.79,896096
07-Feb-25,17.55,17.88,17.50,17.77,118442
06-Feb-25,17.80,17.94,17.55,17.60,88261
05-Feb-25,17.99,18.07,17.55,17.55,400950
04-Feb-25,18.34,18.34,17.70,18.12,488777
03-Feb-25,18.88,18.94,17.96,18.34,508092
31-Jan-25,18.28,19.00,18.28,18.86,440663
30-Jan-25,17.48,18.23,17.48,18.22,646808
29-Jan-25,16.93,17.49,16.78,17.45,367223
28-Jan-25,16.38,17.34,16.26,16.85,782185
27-Jan-25,16.34,16.74,15.90,16.21,1080294
24-Jan-25,16.61,16.89,16.05,16.58,892023
23-Jan-25,15.95,16.67,15.70,16.61,1047187
22-Jan-25,15.99,16.08,15.85,15.98,277757
21-Jan-25,15.87,16.28,15.66,16.00,260599
20-Jan-25,15.84,16.23,15.84,15.86,507306
17-Jan-25,15.85,16.12,15.83,15.83,148102
16-Jan-25,16.14,16.15,15.80,15.80,189752
15-Jan-25,16.04,16.25,15.98,15.98,422100
14-Jan-25,16.29,16.35,15.85,16.04,153810
13-Jan-25,16.19,16.25,15.74,16.05,401727
10-Jan-25,16.20,16.39,15.61,16.17,361687
09-Jan-25,15.99,16.19,15.60,16.15,326851
08-Jan-25,16.16,16.19,15.32,15.99,1270994
07-Jan-25,16.56,16.72,16.10,16.10,771856
06-Jan-25,16.99,17.30,16.54,16.54,2473582
03-Jan-25,18.26,18.26,16.67,16.99,2030968
02-Jan-25,18.60,18.61,16.36,18.50,2877522
30-Dec-24,21.10,21.49,21.02,21.10,5831166
27-Dec-24,20.60,21.20,20.42,20.84,1178137
26-Dec-24,19.62,20.78,19.62,20.32,4870402
23-Dec-24,20.00,20.15,19.59,19.59,932451
20-Dec-24,19.15,20.15,19.09,19.90,811801
19-Dec-24,19.31,19.42,18.86,19.14,424282
18-Dec-24,18.93,19.31,18.86,19.00,730157
17-Dec-24,19.60,19.61,18.85,18.97,3237227
16-Dec-24,19.50,19.60,19.05,19.34,2428880

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SCAR3