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
18/04/2024	-1,46%	-0,37	24,99	25,00	24,99	25,15	125K	31
17/04/2024	1,68%	0,42	25,36	25,25	23,66	25,50	478K	107
16/04/2024	-2,58%	-0,66	24,94	25,26	24,94	25,39	153K	48
15/04/2024	-0,66%	-0,17	25,60	25,76	25,13	25,76	183K	57
12/04/2024	-1,38%	-0,36	25,77	26,06	25,51	26,08	280K	56
11/04/2024	-1,77%	-0,47	26,13	26,60	26,01	26,60	92K	23
10/04/2024	-1,08%	-0,29	26,60	26,60	26,42	26,60	346K	43
09/04/2024	-1,36%	-0,37	26,89	27,46	26,89	27,50	122K	26
08/04/2024	1,00%	0,27	27,26	27,00	27,00	27,28	11K	4
05/04/2024	-0,18%	-0,05	26,99	27,00	26,50	27,00	29K	9
04/04/2024	0,15%	0,04	27,04	27,03	27,03	27,04	5K	2

03/04/2024	0,00%	0,00	27,00	27,00	26,81	27,28	97K	25
02/04/2024	-0,74%	-0,20	27,00	26,91	26,90	27,18	54K	13
01/04/2024	-0,95%	-0,26	27,20	27,10	26,70	27,39	84K	22
28/03/2024	1,70%	0,46	27,46	26,99	26,61	27,90	230K	32
27/03/2024	2,27%	0,60	27,00	26,46	26,26	27,00	150K	25
26/03/2024	-0,68%	-0,18	26,40	26,30	26,24	26,40	174K	36
25/03/2024	0,68%	0,18	26,58	26,57	26,50	26,58	19K	6
22/03/2024	0,88%	0,23	26,40	26,16	26,01	26,40	113K	23
21/03/2024	-1,25%	-0,33	26,17	26,10	26,09	26,17	97K	21
20/03/2024	-0,71%	-0,19	26,50	26,33	26,33	26,50	40K	7
19/03/2024	3,65%	0,94	26,69	25,70	25,50	26,69	81K	18
18/03/2024	2,59%	0,65	25,75	25,22	25,10	25,75	412K	41
15/03/2024	-3,50%	-0,91	25,10	26,01	25,10	26,48	206K	38
14/03/2024	1,92%	0,49	26,01	25,84	25,84	26,90	293K	46
13/03/2024	-1,05%	-0,27	25,52	25,89	25,52	26,97	60K	20
12/03/2024	0,94%	0,24	25,79	25,56	25,56	25,79	8K	3
11/03/2024	0,12%	0,03	25,55	25,75	25,54	25,90	31K	11
08/03/2024	-2,97%	-0,78	25,52	26,39	25,52	26,39	72K	17
07/03/2024	1,35%	0,35	26,30	26,30	26,30	26,30	24K	5
06/03/2024	0,97%	0,25	25,95	25,70	25,70	26,39	47K	16
05/03/2024	1,58%	0,40	25,70	25,40	25,05	25,80	707K	61
04/03/2024	-1,79%	-0,46	25,30	26,10	25,30	26,10	192K	38
01/03/2024	-3,05%	-0,81	25,76	26,23	25,76	26,27	109K	29
29/02/2024	1,41%	0,37	26,57	25,75	25,62	26,57	266K	61
28/02/2024	2,75%	0,70	26,20	25,74	25,15	26,24	3M	285
27/02/2024	-4,06%	-1,08	25,50	26,58	25,50	26,58	536K	99
26/02/2024	2,67%	0,69	26,58	26,22	24,80	26,58	3M	128
23/02/2024	-1,30%	-0,34	25,89	26,59	25,71	26,59	537K	56
22/02/2024	-0,68%	-0,18	26,23	26,30	26,23	26,49	37K	10
21/02/2024	0,46%	0,12	26,41	26,88	26,31	27,00	112K	26
20/02/2024	-2,63%	-0,71	26,29	26,82	26,21	26,82	855K	108
19/02/2024	-0,66%	-0,18	27,00	27,20	27,00	27,21	24K	8
16/02/2024	1,61%	0,43	27,18	27,18	27,18	27,18	11K	3
15/02/2024	-0,37%	-0,10	26,75	26,85	26,75	27,45	46K	9
14/02/2024	1,32%	0,35	26,85	26,50	26,50	26,85	69K	19
09/02/2024	-0,34%	-0,09	26,50	26,67	26,50	26,96	35K	7
08/02/2024	-3,13%	-0,86	26,59	27,40	26,50	27,40	315K	61
07/02/2024	3,98%	1,05	27,45	25,99	25,99	27,45	89K	18
06/02/2024	0,76%	0,20	26,40	26,79	26,40	26,81	87K	17
05/02/2024	-2,96%	-0,80	26,20	27,02	26,20	27,02	322K	50
02/02/2024	-1,82%	-0,50	27,00	27,21	27,00	27,80	207K	43
01/02/2024	-3,98%	-1,14	27,50	28,40	27,50	28,47	95K	25
31/01/2024	6,07%	1,64	28,64	27,00	27,00	28,65	167K	36
30/01/2024	2,27%	0,60	27,00	26,54	26,52	27,00	145K	22
29/01/2024	-3,65%	-1,00	26,40	27,11	26,40	27,24	1M	133
26/01/2024	0,00%	0,00	27,40	26,99	26,87	27,40	247K	45
25/01/2024	1,52%	0,41	27,40	26,56	26,50	27,40	121K	26
24/01/2024	3,02%	0,79	26,99	26,23	26,23	26,99	51K	14
23/01/2024	-2,93%	-0,79	26,20	26,56	26,20	26,89	164K	31
22/01/2024	-0,04%	-0,01	26,99	26,56	26,30	26,99	226K	47
19/01/2024	0,07%	0,02	27,00	26,89	26,16	27,00	229K	54
18/01/2024	1,54%	0,41	26,98	26,15	25,81	26,98	395K	66
17/01/2024	-0,04%	-0,01	26,57	26,13	25,87	26,57	321K	53
16/01/2024	-0,89%	-0,24	26,58	26,31	26,00	26,63	378K	63
15/01/2024	0,07%	0,02	26,82	27,58	26,60	27,58	30K	10
12/01/2024	1,25%	0,33	26,80	26,15	26,15	26,89	19K	7
11/01/2024	0,34%	0,09	26,47	26,14	26,02	26,47	63K	14
10/01/2024	-0,45%	-0,12	26,38	26,21	25,63	26,47	328K	51
09/01/2024	0,80%	0,21	26,50	26,29	26,29	26,51	172K	14
08/01/2024	-0,79%	-0,21	26,29	26,30	26,16	26,70	747K	145
05/01/2024	-2,75%	-0,75	26,50	27,16	26,50	27,40	633K	69
04/01/2024	-2,64%	-0,74	27,25	27,35	27,00	27,94	520K	89
03/01/2024	1,41%	0,39	27,99	27,01	27,00	27,99	471K	76
02/01/2024	0,36%	0,10	27,60	27,98	26,50	27,98	387K	65
28/12/2023	-0,54%	-0,15	27,50	27,98	27,11	28,10	1M	159
27/12/2023	1,65%	0,45	27,65	27,95	26,83	27,95	709K	172
26/12/2023	5,30%	1,37	27,20	25,90	25,90	29,00	2M	660
22/12/2023	3,32%	0,83	25,83	25,00	25,00	25,99	261K	52
21/12/2023	2,04%	0,50	25,00	24,50	24,33	25,00	257K	45
20/12/2023	1,11%	0,27	24,50	23,98	23,91	24,50	112K	19
19/12/2023	-0,29%	-0,07	24,23	24,60	24,00	25,00	418K	64
18/12/2023	5,42%	1,25	24,30	23,29	23,29	24,39	128K	46
15/12/2023	1,77%	0,40	23,05	22,66	22,66	23,15	913K	46
14/12/2023	0,22%	0,05	22,65	22,46	22,00	23,30	2M	27
13/12/2023	0,13%	0,03	22,60	22,32	22,32	23,27	2M	52
12/12/2023	0,76%	0,17	22,57	22,43	22,40	22,57	496K	58
11/12/2023	-1,75%	-0,40	22,40	23,29	22,40	23,29	40K	9
08/12/2023	-2,15%	-0,50	22,80	23,30	22,80	23,86	99K	18
07/12/2023	-0,85%	-0,20	23,30	23,63	23,10	23,90	316K	79
06/12/2023	-2,08%	-0,50	23,50	24,10	23,50	24,10	170K	30
05/12/2023	-2,20%	-0,54	24,00	24,54	24,00	24,77	309K	41
04/12/2023	-1,01%	-0,25	24,54	24,11	24,11	24,65	71K	15
01/12/2023	3,72%	0,89	24,79	23,35	23,30	24,79	677K	156
30/11/2023	3,06%	0,71	23,90	23,20	23,15	23,90	384K	53
29/11/2023	-0,69%	-0,16	23,19	23,15	23,15	23,70	309K	53
28/11/2023	1,30%	0,30	23,35	23,40	22,80	23,50	305K	77
27/11/2023	1,10%	0,25	23,05	22,56	22,56	23,13	252K	45
24/11/2023	3,54%	0,78	22,80	22,12	22,12	22,80	27K	10
23/11/2023	0,73%	0,16	22,02	22,09	21,57	22,48	111K	37
22/11/2023	0,64%	0,14	21,86	21,87	21,64	21,91	35K	14
21/11/2023	0,37%	0,08	21,72	21,35	21,32	21,93	54K	19
20/11/2023	1,55%	0,33	21,64	21,15	21,10	21,64	498K	78
17/11/2023	1,48%	0,31	21,31	21,05	20,82	21,57	3M	385
16/11/2023	-1,87%	-0,40	21,00	21,30	21,00	21,60	206K	30
14/11/2023	-1,38%	-0,30	21,40	21,71	21,40	22,01	265K	50
13/11/2023	-1,45%	-0,32	21,70	22,00	21,70	22,60	293K	65
10/11/2023	-1,70%	-0,38	22,02	22,70	22,02	22,89	196K	33
09/11/2023	-2,61%	-0,60	22,40	23,05	22,40	23,17	402K	95
08/11/2023	-2,13%	-0,50	23,00	23,51	23,00	23,51	361K	70
07/11/2023	-3,25%	-0,79	23,50	24,01	23,42	24,01	855K	137
06/11/2023	-0,86%	-0,21	24,29	24,06	23,75	24,29	441K	89
03/11/2023	2,00%	0,48	24,50	24,02	23,30	24,50	296K	79
01/11/2023	-3,46%	-0,86	24,02	24,55	24,02	24,55	217K	26
31/10/2023	6,42%	1,50	24,88	23,02	23,02	24,88	219K	38
30/10/2023	-0,26%	-0,06	23,38	23,27	22,90	23,38	158K	38
27/10/2023	-0,64%	-0,15	23,44	23,98	22,79	23,98	410K	79
26/10/2023	-2,84%	-0,69	23,59	24,00	23,21	24,00	532K	100
25/10/2023	-2,80%	-0,70	24,28	24,66	23,71	24,66	265K	65
24/10/2023	2,00%	0,49	24,98	24,48	24,30	25,00	79K	23
23/10/2023	1,91%	0,46	24,49	24,40	24,40	24,49	7K	3
20/10/2023	-1,68%	-0,41	24,03	24,01	23,85	24,21	48K	18
19/10/2023	1,79%	0,43	24,44	24,48	24,13	24,49	29K	11
18/10/2023	-3,11%	-0,77	24,01	24,47	24,01	24,47	5K	2
17/10/2023	1,56%	0,38	24,78	24,77	24,77	24,78	15K	5
16/10/2023	1,79%	0,43	24,40	23,86	23,86	24,40	22K	8
13/10/2023	-0,08%	-0,02	23,97	23,99	23,97	23,99	24K	8
11/10/2023	1,22%	0,29	23,99	23,33	23,33	23,99	86K	27
10/10/2023	-1,25%	-0,30	23,70	23,70	23,70	24,50	222K	40
09/10/2023	0,00%	0,00	24,00	23,50	23,05	24,00	211K	48
06/10/2023	2,52%	0,59	24,00	23,11	23,00	24,00	80K	20
05/10/2023	-2,66%	-0,64	23,41	23,81	23,41	23,98	194K	50
04/10/2023	-1,64%	-0,40	24,05	24,16	24,05	24,60	107K	27
03/10/2023	-	-	24,45	24,72	24,10	25,06	235K	61

Date,Open,High,Low,Close,Volume
18-Apr-24,25.00,25.15,24.99,24.99,125244
17-Apr-24,25.25,25.50,23.66,25.36,477887
16-Apr-24,25.26,25.39,24.94,24.94,153493
15-Apr-24,25.76,25.76,25.13,25.60,183455
12-Apr-24,26.06,26.08,25.51,25.77,280025
11-Apr-24,26.60,26.60,26.01,26.13,91545
10-Apr-24,26.60,26.60,26.42,26.60,345694
09-Apr-24,27.46,27.50,26.89,26.89,122300
08-Apr-24,27.00,27.28,27.00,27.26,10880
05-Apr-24,27.00,27.00,26.50,26.99,29473
04-Apr-24,27.03,27.04,27.03,27.04,5407
03-Apr-24,27.00,27.28,26.81,27.00,97128
02-Apr-24,26.91,27.18,26.90,27.00,54027
01-Apr-24,27.10,27.39,26.70,27.20,84162
28-Mar-24,26.99,27.90,26.61,27.46,229985
27-Mar-24,26.46,27.00,26.26,27.00,149851
26-Mar-24,26.30,26.40,26.24,26.40,173811
25-Mar-24,26.57,26.58,26.50,26.58,18589
22-Mar-24,26.16,26.40,26.01,26.40,112788
21-Mar-24,26.10,26.17,26.09,26.17,96722
20-Mar-24,26.33,26.50,26.33,26.50,39732
19-Mar-24,25.70,26.69,25.50,26.69,80921
18-Mar-24,25.22,25.75,25.10,25.75,411620
15-Mar-24,26.01,26.48,25.10,25.10,205793
14-Mar-24,25.84,26.90,25.84,26.01,292716
13-Mar-24,25.89,26.97,25.52,25.52,59718
12-Mar-24,25.56,25.79,25.56,25.79,7714
11-Mar-24,25.75,25.90,25.54,25.55,30888
08-Mar-24,26.39,26.39,25.52,25.52,72391
07-Mar-24,26.30,26.30,26.30,26.30,23670
06-Mar-24,25.70,26.39,25.70,25.95,46800
05-Mar-24,25.40,25.80,25.05,25.70,707059
04-Mar-24,26.10,26.10,25.30,25.30,191651
01-Mar-24,26.23,26.27,25.76,25.76,109396
29-Feb-24,25.75,26.57,25.62,26.57,266360
28-Feb-24,25.74,26.24,25.15,26.20,3062026
27-Feb-24,26.58,26.58,25.50,25.50,536128
26-Feb-24,26.22,26.58,24.80,26.58,2608359
23-Feb-24,26.59,26.59,25.71,25.89,536753
22-Feb-24,26.30,26.49,26.23,26.23,36991
21-Feb-24,26.88,27.00,26.31,26.41,112148
20-Feb-24,26.82,26.82,26.21,26.29,855327
19-Feb-24,27.20,27.21,27.00,27.00,24393
16-Feb-24,27.18,27.18,27.18,27.18,10872
15-Feb-24,26.85,27.45,26.75,26.75,45644
14-Feb-24,26.50,26.85,26.50,26.85,69225
09-Feb-24,26.67,26.96,26.50,26.50,34529
08-Feb-24,27.40,27.40,26.50,26.59,315191
07-Feb-24,25.99,27.45,25.99,27.45,89045
06-Feb-24,26.79,26.81,26.40,26.40,87386
05-Feb-24,27.02,27.02,26.20,26.20,321767
02-Feb-24,27.21,27.80,27.00,27.00,207022
01-Feb-24,28.40,28.47,27.50,27.50,94878
31-Jan-24,27.00,28.65,27.00,28.64,166780
30-Jan-24,26.54,27.00,26.52,27.00,145240
29-Jan-24,27.11,27.24,26.40,26.40,1215164
26-Jan-24,26.99,27.40,26.87,27.40,247240
25-Jan-24,26.56,27.40,26.50,27.40,121169
24-Jan-24,26.23,26.99,26.23,26.99,50927
23-Jan-24,26.56,26.89,26.20,26.20,164026
22-Jan-24,26.56,26.99,26.30,26.99,226500
19-Jan-24,26.89,27.00,26.16,27.00,228887
18-Jan-24,26.15,26.98,25.81,26.98,395055
17-Jan-24,26.13,26.57,25.87,26.57,321032
16-Jan-24,26.31,26.63,26.00,26.58,378145
15-Jan-24,27.58,27.58,26.60,26.82,29556
12-Jan-24,26.15,26.89,26.15,26.80,18687
11-Jan-24,26.14,26.47,26.02,26.47,63139
10-Jan-24,26.21,26.47,25.63,26.38,327896
09-Jan-24,26.29,26.51,26.29,26.50,171942
08-Jan-24,26.30,26.70,26.16,26.29,746961
05-Jan-24,27.16,27.40,26.50,26.50,633405
04-Jan-24,27.35,27.94,27.00,27.25,520009
03-Jan-24,27.01,27.99,27.00,27.99,470591
02-Jan-24,27.98,27.98,26.50,27.60,387044
28-Dec-23,27.98,28.10,27.11,27.50,1274771
27-Dec-23,27.95,27.95,26.83,27.65,709053
26-Dec-23,25.90,29.00,25.90,27.20,2099952
22-Dec-23,25.00,25.99,25.00,25.83,260561
21-Dec-23,24.50,25.00,24.33,25.00,257172
20-Dec-23,23.98,24.50,23.91,24.50,111961
19-Dec-23,24.60,25.00,24.00,24.23,418381
18-Dec-23,23.29,24.39,23.29,24.30,127971
15-Dec-23,22.66,23.15,22.66,23.05,912632
14-Dec-23,22.46,23.30,22.00,22.65,2468561
13-Dec-23,22.32,23.27,22.32,22.60,2011192
12-Dec-23,22.43,22.57,22.40,22.57,495911
11-Dec-23,23.29,23.29,22.40,22.40,40479
08-Dec-23,23.30,23.86,22.80,22.80,98819
07-Dec-23,23.63,23.90,23.10,23.30,316478
06-Dec-23,24.10,24.10,23.50,23.50,169579
05-Dec-23,24.54,24.77,24.00,24.00,309368
04-Dec-23,24.11,24.65,24.11,24.54,70828
01-Dec-23,23.35,24.79,23.30,24.79,677206
30-Nov-23,23.20,23.90,23.15,23.90,384255
29-Nov-23,23.15,23.70,23.15,23.19,309367
28-Nov-23,23.40,23.50,22.80,23.35,305428
27-Nov-23,22.56,23.13,22.56,23.05,252265
24-Nov-23,22.12,22.80,22.12,22.80,27125
23-Nov-23,22.09,22.48,21.57,22.02,111010
22-Nov-23,21.87,21.91,21.64,21.86,34956
21-Nov-23,21.35,21.93,21.32,21.72,53890
20-Nov-23,21.15,21.64,21.10,21.64,498310
17-Nov-23,21.05,21.57,20.82,21.31,3238626
16-Nov-23,21.30,21.60,21.00,21.00,206220
14-Nov-23,21.71,22.01,21.40,21.40,264752
13-Nov-23,22.00,22.60,21.70,21.70,292549
10-Nov-23,22.70,22.89,22.02,22.02,196292
09-Nov-23,23.05,23.17,22.40,22.40,401817
08-Nov-23,23.51,23.51,23.00,23.00,360516
07-Nov-23,24.01,24.01,23.42,23.50,855087
06-Nov-23,24.06,24.29,23.75,24.29,440686
03-Nov-23,24.02,24.50,23.30,24.50,295555
01-Nov-23,24.55,24.55,24.02,24.02,217191
31-Oct-23,23.02,24.88,23.02,24.88,218660
30-Oct-23,23.27,23.38,22.90,23.38,157795
27-Oct-23,23.98,23.98,22.79,23.44,410420
26-Oct-23,24.00,24.00,23.21,23.59,531758
25-Oct-23,24.66,24.66,23.71,24.28,265089
24-Oct-23,24.48,25.00,24.30,24.98,78714
23-Oct-23,24.40,24.49,24.40,24.49,7338
20-Oct-23,24.01,24.21,23.85,24.03,48046
19-Oct-23,24.48,24.49,24.13,24.44,29221
18-Oct-23,24.47,24.47,24.01,24.01,4848
17-Oct-23,24.77,24.78,24.77,24.78,14867
16-Oct-23,23.86,24.40,23.86,24.40,21805
13-Oct-23,23.99,23.99,23.97,23.97,23930
11-Oct-23,23.33,23.99,23.33,23.99,85741
10-Oct-23,23.70,24.50,23.70,23.70,222068
09-Oct-23,23.50,24.00,23.05,24.00,210703
06-Oct-23,23.11,24.00,23.00,24.00,80457
05-Oct-23,23.81,23.98,23.41,23.41,193672
04-Oct-23,24.16,24.60,24.05,24.05,107135
03-Oct-23,24.72,25.06,24.10,24.45,235161

*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