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
22/01/2021	-1,22%	-0,48	38,90	38,51	37,16	39,35	2M	262
21/01/2021	-2,19%	-0,88	39,38	40,01	37,65	40,01	2M	289
20/01/2021	-0,59%	-0,24	40,26	40,14	40,01	40,66	165K	31
19/01/2021	-1,32%	-0,54	40,50	41,00	39,96	41,04	307K	61
18/01/2021	1,11%	0,45	41,04	41,08	39,94	41,87	333K	66
15/01/2021	0,50%	0,20	40,59	39,93	39,92	40,84	149K	33
14/01/2021	1,23%	0,49	40,39	40,04	39,96	40,80	388K	55
13/01/2021	0,99%	0,39	39,90	39,60	39,60	40,05	88K	14
12/01/2021	0,03%	0,01	39,51	39,56	39,51	39,84	261K	35
11/01/2021	-2,47%	-1,00	39,50	40,21	39,50	40,23	546K	92
08/01/2021	1,05%	0,42	40,50	40,12	40,11	40,60	202K	33

07/01/2021	-1,76%	-0,72	40,08	41,00	40,08	41,49	178K	32
06/01/2021	-2,16%	-0,90	40,80	41,52	40,71	41,65	308K	56
05/01/2021	-4,03%	-1,75	41,70	43,20	41,33	43,33	762K	150
04/01/2021	-1,99%	-0,88	43,45	43,87	43,14	44,99	266K	48
30/12/2020	1,56%	0,68	44,33	44,00	43,21	44,99	331K	63
29/12/2020	-0,43%	-0,19	43,65	44,00	43,29	44,00	261K	49
28/12/2020	1,95%	0,84	43,84	43,00	42,50	44,49	1M	81
23/12/2020	1,68%	0,71	43,00	42,28	41,31	43,00	334K	51
22/12/2020	0,12%	0,05	42,29	42,25	41,37	42,30	159K	28
21/12/2020	1,05%	0,44	42,24	41,22	40,00	42,99	428K	81
18/12/2020	-0,24%	-0,10	41,80	41,82	41,30	41,92	316K	39
17/12/2020	-0,24%	-0,10	41,90	41,50	41,23	42,80	335K	60
16/12/2020	0,00%	0,00	42,00	42,20	41,22	42,30	172K	29
15/12/2020	0,38%	0,16	42,00	41,50	41,20	42,39	439K	69
14/12/2020	2,05%	0,84	41,84	40,96	40,60	41,84	243K	54
11/12/2020	-0,73%	-0,30	41,00	41,60	40,80	41,90	259K	50
10/12/2020	-1,69%	-0,71	41,30	42,19	41,30	42,33	488K	76
09/12/2020	-1,15%	-0,49	42,01	42,29	42,01	42,83	457K	74
08/12/2020	-2,28%	-0,99	42,50	43,89	42,50	43,89	451K	89
07/12/2020	-2,99%	-1,34	43,49	44,11	43,49	44,40	905K	137
04/12/2020	-0,86%	-0,39	44,83	45,18	43,77	45,18	2M	232
03/12/2020	-7,24%	-3,53	45,22	48,06	43,75	48,06	4M	500
02/12/2020	-0,49%	-0,24	48,75	48,06	47,27	48,75	490K	71
01/12/2020	0,00%	0,00	48,99	48,88	46,78	48,99	786K	97
30/11/2020	1,66%	0,80	48,99	47,81	46,52	48,99	204K	27
27/11/2020	-1,65%	-0,81	48,19	49,36	46,91	49,36	585K	94
26/11/2020	5,04%	2,35	49,00	46,65	45,65	49,00	365K	63
25/11/2020	5,57%	2,46	46,65	44,18	43,66	48,00	790K	104
24/11/2020	0,71%	0,31	44,19	43,87	42,85	44,90	324K	58
23/11/2020	2,05%	0,88	43,88	42,95	41,50	44,00	335K	54
20/11/2020	6,17%	2,50	43,00	41,08	40,85	43,00	330K	46
19/11/2020	0,75%	0,30	40,50	40,27	39,21	40,60	339K	40
18/11/2020	1,31%	0,52	40,20	39,90	39,90	41,00	792K	69
17/11/2020	0,46%	0,18	39,68	38,67	38,52	39,69	339K	50
16/11/2020	1,28%	0,50	39,50	39,11	38,14	39,50	121K	29
13/11/2020	0,00%	0,00	39,00	39,13	39,00	39,49	1M	149
12/11/2020	-2,18%	-0,87	39,00	38,46	38,46	39,55	220K	43
11/11/2020	3,02%	1,17	39,87	37,93	37,93	39,87	187K	46
10/11/2020	-1,58%	-0,62	38,70	38,80	38,20	39,68	188K	38
09/11/2020	2,10%	0,81	39,32	38,90	38,19	39,32	463K	59
06/11/2020	0,50%	0,19	38,51	37,68	37,68	38,55	283K	26
05/11/2020	4,27%	1,57	38,32	38,49	37,85	38,84	357K	54
04/11/2020	-2,26%	-0,85	36,75	36,75	36,75	37,95	49K	13
03/11/2020	3,01%	1,10	37,60	36,52	36,52	37,92	176K	31
30/10/2020	-6,02%	-2,34	36,50	38,03	36,50	38,72	155K	38
29/10/2020	1,89%	0,72	38,84	37,48	37,01	39,00	347K	65
28/10/2020	1,01%	0,38	38,12	37,12	36,62	38,43	1M	117
27/10/2020	0,00%	0,00	37,74	38,21	37,74	38,60	222K	33
26/10/2020	-1,56%	-0,60	37,74	37,81	37,65	39,04	1M	97
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	-	-	39,36	38,34	38,15	39,95	486K	79

Date,Open,High,Low,Close,Volume
22-Jan-21,38.51,39.35,37.16,38.90,1577317
21-Jan-21,40.01,40.01,37.65,39.38,1810002
20-Jan-21,40.14,40.66,40.01,40.26,165236
19-Jan-21,41.00,41.04,39.96,40.50,307187
18-Jan-21,41.08,41.87,39.94,41.04,332742
15-Jan-21,39.93,40.84,39.92,40.59,149066
14-Jan-21,40.04,40.80,39.96,40.39,387784
13-Jan-21,39.60,40.05,39.60,39.90,87562
12-Jan-21,39.56,39.84,39.51,39.51,261109
11-Jan-21,40.21,40.23,39.50,39.50,546132
08-Jan-21,40.12,40.60,40.11,40.50,201870
07-Jan-21,41.00,41.49,40.08,40.08,178410
06-Jan-21,41.52,41.65,40.71,40.80,308140
05-Jan-21,43.20,43.33,41.33,41.70,762327
04-Jan-21,43.87,44.99,43.14,43.45,265702
30-Dec-20,44.00,44.99,43.21,44.33,330739
29-Dec-20,44.00,44.00,43.29,43.65,261418
28-Dec-20,43.00,44.49,42.50,43.84,1360886
23-Dec-20,42.28,43.00,41.31,43.00,333548
22-Dec-20,42.25,42.30,41.37,42.29,159252
21-Dec-20,41.22,42.99,40.00,42.24,427627
18-Dec-20,41.82,41.92,41.30,41.80,315505
17-Dec-20,41.50,42.80,41.23,41.90,335038
16-Dec-20,42.20,42.30,41.22,42.00,171836
15-Dec-20,41.50,42.39,41.20,42.00,439005
14-Dec-20,40.96,41.84,40.60,41.84,243484
11-Dec-20,41.60,41.90,40.80,41.00,258759
10-Dec-20,42.19,42.33,41.30,41.30,487560
09-Dec-20,42.29,42.83,42.01,42.01,457003
08-Dec-20,43.89,43.89,42.50,42.50,450965
07-Dec-20,44.11,44.40,43.49,43.49,904527
04-Dec-20,45.18,45.18,43.77,44.83,1644942
03-Dec-20,48.06,48.06,43.75,45.22,3715589
02-Dec-20,48.06,48.75,47.27,48.75,490027
01-Dec-20,48.88,48.99,46.78,48.99,785741
30-Nov-20,47.81,48.99,46.52,48.99,203785
27-Nov-20,49.36,49.36,46.91,48.19,584746
26-Nov-20,46.65,49.00,45.65,49.00,365117
25-Nov-20,44.18,48.00,43.66,46.65,789937
24-Nov-20,43.87,44.90,42.85,44.19,323503
23-Nov-20,42.95,44.00,41.50,43.88,334516
20-Nov-20,41.08,43.00,40.85,43.00,330301
19-Nov-20,40.27,40.60,39.21,40.50,339460
18-Nov-20,39.90,41.00,39.90,40.20,792105
17-Nov-20,38.67,39.69,38.52,39.68,338714
16-Nov-20,39.11,39.50,38.14,39.50,121267
13-Nov-20,39.13,39.49,39.00,39.00,1281103
12-Nov-20,38.46,39.55,38.46,39.00,219881
11-Nov-20,37.93,39.87,37.93,39.87,187150
10-Nov-20,38.80,39.68,38.20,38.70,187901
09-Nov-20,38.90,39.32,38.19,39.32,462897
06-Nov-20,37.68,38.55,37.68,38.51,283492
05-Nov-20,38.49,38.84,37.85,38.32,357291
04-Nov-20,36.75,37.95,36.75,36.75,48574
03-Nov-20,36.52,37.92,36.52,37.60,176496
30-Oct-20,38.03,38.72,36.50,36.50,154919
29-Oct-20,37.48,39.00,37.01,38.84,346923
28-Oct-20,37.12,38.43,36.62,38.12,1440147
27-Oct-20,38.21,38.60,37.74,37.74,221861
26-Oct-20,37.81,39.04,37.65,37.74,1095765
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

*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...