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
11/06/2021	2,41%	1,01	42,94	41,81	41,23	42,94	139K	19
10/06/2021	-0,10%	-0,04	41,93	41,94	41,44	41,94	29K	6
09/06/2021	1,38%	0,57	41,97	40,37	39,86	41,97	366K	27
08/06/2021	-1,33%	-0,56	41,40	41,85	41,02	41,85	70K	15
07/06/2021	0,14%	0,06	41,96	41,93	41,50	42,50	366K	56
04/06/2021	-0,21%	-0,09	41,90	41,84	41,00	41,92	100K	21
02/06/2021	0,05%	0,02	41,99	41,93	41,48	41,99	335K	68
01/06/2021	-0,05%	-0,02	41,97	42,00	41,09	42,02	200K	42
31/05/2021	0,05%	0,02	41,99	42,06	41,54	42,11	134K	23
28/05/2021	2,34%	0,96	41,97	41,01	41,01	42,00	394K	37
27/05/2021	0,98%	0,40	41,01	40,93	40,50	41,45	234K	20

26/05/2021	-0,66%	-0,27	40,61	40,88	40,35	40,88	216K	25
25/05/2021	0,02%	0,01	40,88	40,60	40,40	40,88	208K	22
24/05/2021	-0,02%	-0,01	40,87	40,39	39,74	40,87	342K	49
21/05/2021	3,26%	1,29	40,88	39,59	39,59	41,48	10M	79
20/05/2021	0,30%	0,12	39,59	39,45	39,13	39,59	919K	19
19/05/2021	-1,00%	-0,40	39,47	39,12	38,51	39,75	122K	24
18/05/2021	1,37%	0,54	39,87	38,94	38,78	39,87	145K	26
17/05/2021	0,46%	0,18	39,33	39,49	39,03	39,49	169K	16
14/05/2021	0,41%	0,16	39,15	39,00	38,80	39,80	627K	45
13/05/2021	0,10%	0,04	38,99	39,85	38,73	39,85	144K	23
12/05/2021	1,17%	0,45	38,95	38,89	38,44	39,45	2M	75
11/05/2021	-0,44%	-0,17	38,50	37,89	37,89	38,50	218K	45
10/05/2021	-1,35%	-0,53	38,67	38,33	38,33	39,61	152K	32
07/05/2021	2,75%	1,05	39,20	38,21	38,21	39,39	428K	61
06/05/2021	-1,14%	-0,44	38,15	38,00	37,82	38,69	302K	56
05/05/2021	0,23%	0,09	38,59	38,43	37,00	38,59	827K	71
04/05/2021	1,32%	0,50	38,50	38,03	38,00	39,80	234K	36
03/05/2021	0,80%	0,30	38,00	37,46	37,00	38,00	360K	61
30/04/2021	-1,00%	-0,38	37,70	38,49	37,60	38,49	276K	37
29/04/2021	0,05%	0,02	38,08	38,16	38,05	38,35	347K	37
28/04/2021	-1,14%	-0,44	38,06	38,06	38,05	38,57	69K	15
27/04/2021	0,52%	0,20	38,50	38,45	38,00	38,50	245K	37
26/04/2021	-2,89%	-1,14	38,30	39,00	38,30	39,00	947K	50
23/04/2021	-1,33%	-0,53	39,44	39,51	39,00	39,85	326K	47
22/04/2021	0,43%	0,17	39,97	39,60	39,40	39,97	80K	10
20/04/2021	-0,13%	-0,05	39,80	39,12	38,53	40,15	382K	49
19/04/2021	-0,33%	-0,13	39,85	39,01	39,01	40,30	642K	72
16/04/2021	1,22%	0,48	39,98	40,78	39,98	40,81	97K	17
15/04/2021	0,00%	0,00	39,50	39,01	39,01	39,98	118K	19
14/04/2021	0,00%	0,00	39,50	39,01	38,01	39,70	375K	63
13/04/2021	-1,84%	-0,74	39,50	39,60	39,35	39,92	182K	38
12/04/2021	2,31%	0,91	40,24	39,33	39,01	40,39	104K	23
09/04/2021	-0,38%	-0,15	39,33	39,40	39,11	39,79	36K	9
08/04/2021	-0,05%	-0,02	39,48	39,48	39,02	39,48	114K	24
07/04/2021	1,28%	0,50	39,50	38,56	38,02	39,70	241K	42
06/04/2021	0,65%	0,25	39,00	38,50	38,50	39,15	105K	17
05/04/2021	-0,51%	-0,20	38,75	38,49	38,03	38,77	262K	59
01/04/2021	-1,39%	-0,55	38,95	39,50	38,95	39,74	31K	8
31/03/2021	2,33%	0,90	39,50	38,00	38,00	39,50	190K	41
30/03/2021	0,21%	0,08	38,60	37,70	37,60	39,49	274K	65
29/03/2021	-0,34%	-0,13	38,52	38,30	37,61	39,99	794K	108
26/03/2021	0,86%	0,33	38,65	37,61	37,50	38,65	504K	78
25/03/2021	0,00%	0,00	38,32	37,51	37,50	38,32	889K	25
24/03/2021	2,05%	0,77	38,32	38,00	37,25	38,32	169K	30
23/03/2021	0,13%	0,05	37,55	38,30	37,55	38,30	38K	6
22/03/2021	-1,06%	-0,40	37,50	37,01	37,00	38,01	86K	19
19/03/2021	0,48%	0,18	37,90	37,72	37,72	38,29	399K	38
18/03/2021	-2,03%	-0,78	37,72	37,65	37,26	38,10	166K	39
17/03/2021	1,32%	0,50	38,50	36,88	36,88	38,50	368K	66
16/03/2021	0,00%	0,00	38,00	38,00	37,11	38,00	215K	30
15/03/2021	6,59%	2,35	38,00	35,16	34,99	38,00	252K	40
12/03/2021	0,42%	0,15	35,65	35,06	35,02	36,59	122K	31
11/03/2021	4,08%	1,39	35,50	33,66	33,66	36,38	183K	39
10/03/2021	0,77%	0,26	34,11	33,51	33,50	35,00	202K	47
09/03/2021	-2,05%	-0,71	33,85	34,15	33,20	35,41	376K	85
08/03/2021	2,86%	0,96	34,56	33,01	33,01	34,80	585K	115
05/03/2021	4,93%	1,58	33,60	32,71	32,71	34,99	1M	117
04/03/2021	-3,32%	-1,10	32,02	33,20	32,02	33,59	137K	26
03/03/2021	0,36%	0,12	33,12	32,70	32,40	33,49	421K	42
02/03/2021	2,14%	0,69	33,00	31,51	31,00	33,50	449K	91
01/03/2021	-2,33%	-0,77	32,31	33,82	32,31	33,82	421K	68
26/02/2021	-2,71%	-0,92	33,08	34,06	31,64	34,77	855K	208
25/02/2021	-6,85%	-2,50	34,00	36,50	33,15	36,50	2M	439
24/02/2021	-0,33%	-0,12	36,50	36,50	35,31	36,59	465K	95
23/02/2021	-0,97%	-0,36	36,62	36,50	36,37	36,79	95K	21
22/02/2021	-0,46%	-0,17	36,98	36,78	35,05	36,98	816K	197
19/02/2021	0,00%	0,00	37,15	37,15	37,15	37,94	128K	17
18/02/2021	0,03%	0,01	37,15	37,20	37,00	37,40	312K	39
17/02/2021	0,90%	0,33	37,14	37,20	36,80	37,20	422K	65
12/02/2021	-7,02%	-2,78	36,81	39,26	36,81	39,33	638K	76
11/02/2021	-1,02%	-0,41	39,59	39,81	39,59	40,30	203K	46
10/02/2021	-2,30%	-0,94	40,00	40,89	39,62	41,00	232K	39
09/02/2021	0,05%	0,02	40,94	40,17	40,06	41,34	281K	53
08/02/2021	-2,32%	-0,97	40,92	41,16	40,20	41,16	496K	84
05/02/2021	2,20%	0,90	41,89	40,51	39,62	41,89	505K	85
04/02/2021	-0,75%	-0,31	40,99	41,49	40,85	41,90	344K	61
03/02/2021	5,65%	2,21	41,30	38,66	38,66	41,49	301K	55
02/02/2021	1,06%	0,41	39,09	38,29	38,29	39,48	342K	65
01/02/2021	1,47%	0,56	38,68	38,21	38,01	38,69	369K	64
29/01/2021	-2,11%	-0,82	38,12	39,41	37,30	39,41	423K	85
28/01/2021	-0,18%	-0,07	38,94	39,50	38,65	39,50	191K	25
27/01/2021	0,13%	0,05	39,01	38,99	36,61	39,40	291K	54
26/01/2021	0,15%	0,06	38,96	38,90	38,50	39,10	260K	54
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	-	-	44,19	43,87	42,85	44,90	324K	58

Date,Open,High,Low,Close,Volume
11-Jun-21,41.81,42.94,41.23,42.94,138801
10-Jun-21,41.94,41.94,41.44,41.93,29252
09-Jun-21,40.37,41.97,39.86,41.97,365824
08-Jun-21,41.85,41.85,41.02,41.40,70421
07-Jun-21,41.93,42.50,41.50,41.96,365800
04-Jun-21,41.84,41.92,41.00,41.90,99761
02-Jun-21,41.93,41.99,41.48,41.99,334776
01-Jun-21,42.00,42.02,41.09,41.97,199821
31-May-21,42.06,42.11,41.54,41.99,134067
28-May-21,41.01,42.00,41.01,41.97,393606
27-May-21,40.93,41.45,40.50,41.01,233788
26-May-21,40.88,40.88,40.35,40.61,216016
25-May-21,40.60,40.88,40.40,40.88,207946
24-May-21,40.39,40.87,39.74,40.87,342145
21-May-21,39.59,41.48,39.59,40.88,10286687
20-May-21,39.45,39.59,39.13,39.59,919087
19-May-21,39.12,39.75,38.51,39.47,121876
18-May-21,38.94,39.87,38.78,39.87,145362
17-May-21,39.49,39.49,39.03,39.33,168921
14-May-21,39.00,39.80,38.80,39.15,627100
13-May-21,39.85,39.85,38.73,38.99,143680
12-May-21,38.89,39.45,38.44,38.95,1653342
11-May-21,37.89,38.50,37.89,38.50,217751
10-May-21,38.33,39.61,38.33,38.67,151670
07-May-21,38.21,39.39,38.21,39.20,428357
06-May-21,38.00,38.69,37.82,38.15,301529
05-May-21,38.43,38.59,37.00,38.59,827004
04-May-21,38.03,39.80,38.00,38.50,234455
03-May-21,37.46,38.00,37.00,38.00,360349
30-Apr-21,38.49,38.49,37.60,37.70,275793
29-Apr-21,38.16,38.35,38.05,38.08,346613
28-Apr-21,38.06,38.57,38.05,38.06,68866
27-Apr-21,38.45,38.50,38.00,38.50,245056
26-Apr-21,39.00,39.00,38.30,38.30,947093
23-Apr-21,39.51,39.85,39.00,39.44,325686
22-Apr-21,39.60,39.97,39.40,39.97,79768
20-Apr-21,39.12,40.15,38.53,39.80,381934
19-Apr-21,39.01,40.30,39.01,39.85,641860
16-Apr-21,40.78,40.81,39.98,39.98,96979
15-Apr-21,39.01,39.98,39.01,39.50,118483
14-Apr-21,39.01,39.70,38.01,39.50,375307
13-Apr-21,39.60,39.92,39.35,39.50,182497
12-Apr-21,39.33,40.39,39.01,40.24,103568
09-Apr-21,39.40,39.79,39.11,39.33,35554
08-Apr-21,39.48,39.48,39.02,39.48,113956
07-Apr-21,38.56,39.70,38.02,39.50,240623
06-Apr-21,38.50,39.15,38.50,39.00,104947
05-Apr-21,38.49,38.77,38.03,38.75,261989
01-Apr-21,39.50,39.74,38.95,38.95,31400
31-Mar-21,38.00,39.50,38.00,39.50,190069
30-Mar-21,37.70,39.49,37.60,38.60,273685
29-Mar-21,38.30,39.99,37.61,38.52,794239
26-Mar-21,37.61,38.65,37.50,38.65,504358
25-Mar-21,37.51,38.32,37.50,38.32,889168
24-Mar-21,38.00,38.32,37.25,38.32,169367
23-Mar-21,38.30,38.30,37.55,37.55,37700
22-Mar-21,37.01,38.01,37.00,37.50,85764
19-Mar-21,37.72,38.29,37.72,37.90,399022
18-Mar-21,37.65,38.10,37.26,37.72,166270
17-Mar-21,36.88,38.50,36.88,38.50,367856
16-Mar-21,38.00,38.00,37.11,38.00,215471
15-Mar-21,35.16,38.00,34.99,38.00,252085
12-Mar-21,35.06,36.59,35.02,35.65,122042
11-Mar-21,33.66,36.38,33.66,35.50,183431
10-Mar-21,33.51,35.00,33.50,34.11,202493
09-Mar-21,34.15,35.41,33.20,33.85,376044
08-Mar-21,33.01,34.80,33.01,34.56,585268
05-Mar-21,32.71,34.99,32.71,33.60,1040541
04-Mar-21,33.20,33.59,32.02,32.02,137458
03-Mar-21,32.70,33.49,32.40,33.12,421348
02-Mar-21,31.51,33.50,31.00,33.00,448682
01-Mar-21,33.82,33.82,32.31,32.31,421409
26-Feb-21,34.06,34.77,31.64,33.08,855331
25-Feb-21,36.50,36.50,33.15,34.00,1917514
24-Feb-21,36.50,36.59,35.31,36.50,465206
23-Feb-21,36.50,36.79,36.37,36.62,95186
22-Feb-21,36.78,36.98,35.05,36.98,816112
19-Feb-21,37.15,37.94,37.15,37.15,127504
18-Feb-21,37.20,37.40,37.00,37.15,312302
17-Feb-21,37.20,37.20,36.80,37.14,422083
12-Feb-21,39.26,39.33,36.81,36.81,638374
11-Feb-21,39.81,40.30,39.59,39.59,203026
10-Feb-21,40.89,41.00,39.62,40.00,232393
09-Feb-21,40.17,41.34,40.06,40.94,281027
08-Feb-21,41.16,41.16,40.20,40.92,495773
05-Feb-21,40.51,41.89,39.62,41.89,504718
04-Feb-21,41.49,41.90,40.85,40.99,344019
03-Feb-21,38.66,41.49,38.66,41.30,300901
02-Feb-21,38.29,39.48,38.29,39.09,341840
01-Feb-21,38.21,38.69,38.01,38.68,368752
29-Jan-21,39.41,39.41,37.30,38.12,423233
28-Jan-21,39.50,39.50,38.65,38.94,190724
27-Jan-21,38.99,39.40,36.61,39.01,291134
26-Jan-21,38.90,39.10,38.50,38.96,259597
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

*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
moedas e criptomoedas
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...