Cotação atual, histórico e gráfico do papel: SCPF11

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 SCPF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/07/2020	1,55%	0,15	9,85	9,70	9,55	9,90	30K	152
03/07/2020	-0,72%	-0,07	9,70	9,90	9,50	9,90	42K	125
02/07/2020	-0,31%	-0,03	9,77	9,52	9,52	9,90	7K	101
01/07/2020	3,27%	0,31	9,80	9,49	9,47	9,80	25K	112
30/06/2020	0,42%	0,04	9,49	9,40	9,25	9,50	19K	127
29/06/2020	0,75%	0,07	9,45	9,38	9,27	9,46	14K	86
26/06/2020	-0,21%	-0,02	9,38	9,30	9,28	9,39	4K	82
25/06/2020	1,18%	0,11	9,40	9,30	9,30	9,44	4K	87
24/06/2020	-0,75%	-0,07	9,29	9,34	9,29	9,44	10K	93
23/06/2020	0,32%	0,03	9,36	9,33	9,30	9,44	8K	105
22/06/2020	0,65%	0,06	9,33	9,27	9,20	9,48	14K	121

19/06/2020	0,43%	0,04	9,27	9,23	9,20	9,28	46K	145
18/06/2020	0,11%	0,01	9,23	9,23	9,17	9,23	44K	127
17/06/2020	1,10%	0,10	9,22	9,16	9,16	9,25	11K	114
16/06/2020	-0,87%	-0,08	9,12	9,26	9,12	9,28	32K	159
15/06/2020	-0,54%	-0,05	9,20	9,27	9,15	9,28	9K	171
12/06/2020	0,11%	0,01	9,25	9,20	9,11	9,29	61K	159
10/06/2020	-0,65%	-0,06	9,24	9,30	9,20	9,40	75K	163
09/06/2020	0,11%	0,01	9,30	9,20	9,15	9,35	60K	141
08/06/2020	-0,11%	-0,01	9,29	9,33	9,15	9,38	97K	259
05/06/2020	1,09%	0,10	9,30	9,18	9,05	9,30	112K	213
04/06/2020	0,44%	0,04	9,20	9,03	9,03	9,32	38K	157
03/06/2020	0,11%	0,01	9,16	9,15	9,01	9,30	41K	287
02/06/2020	1,33%	0,12	9,15	9,01	9,01	9,33	31K	208
01/06/2020	0,56%	0,05	9,03	8,98	8,96	9,05	22K	155
29/05/2020	-0,22%	-0,02	8,98	9,00	8,96	9,01	16K	131
28/05/2020	-0,44%	-0,04	9,00	9,05	8,99	9,08	20K	121
27/05/2020	0,44%	0,04	9,04	8,99	8,97	9,04	15K	120
26/05/2020	0,00%	0,00	9,00	9,00	8,98	9,05	42K	95
25/05/2020	0,11%	0,01	9,00	8,95	8,95	9,00	8K	115
22/05/2020	-0,11%	-0,01	8,99	8,98	8,95	9,00	6K	89
21/05/2020	0,00%	0,00	9,00	9,00	8,99	9,00	3K	56
20/05/2020	0,00%	0,00	9,00	9,00	8,98	9,01	3K	67
19/05/2020	0,33%	0,03	9,00	9,01	8,99	9,05	12K	91
18/05/2020	-0,22%	-0,02	8,97	9,00	8,90	9,01	11K	127
15/05/2020	-0,11%	-0,01	8,99	9,00	8,82	9,00	14K	136
14/05/2020	0,00%	0,00	9,00	9,00	8,17	9,00	14K	84
13/05/2020	-0,44%	-0,04	9,00	9,04	8,95	9,04	7K	79
12/05/2020	0,44%	0,04	9,04	9,00	8,96	9,09	29K	80
11/05/2020	0,00%	0,00	9,00	9,03	8,95	9,07	14K	111
08/05/2020	0,11%	0,01	9,00	8,99	8,93	9,15	6K	98
07/05/2020	0,00%	0,00	8,99	9,02	8,96	9,02	6K	61
06/05/2020	-0,11%	-0,01	8,99	9,02	8,99	9,02	6K	74
05/05/2020	0,00%	0,00	9,00	9,02	8,98	9,02	36K	95
04/05/2020	-1,32%	-0,12	9,00	8,98	8,98	9,19	14K	122
30/04/2020	-0,22%	-0,02	9,12	9,14	8,91	9,14	13K	100
29/04/2020	1,56%	0,14	9,14	9,00	8,95	9,15	10K	93
28/04/2020	-1,75%	-0,16	9,00	9,25	8,98	9,25	10K	123
27/04/2020	-0,22%	-0,02	9,16	9,21	8,95	9,21	12K	138
24/04/2020	0,99%	0,09	9,18	9,29	8,97	9,29	14K	116
23/04/2020	-1,30%	-0,12	9,09	9,21	9,09	9,25	4K	84
22/04/2020	0,55%	0,05	9,21	9,05	9,05	9,21	7K	102
20/04/2020	-0,43%	-0,04	9,16	9,22	9,05	9,22	5K	105
17/04/2020	3,14%	0,28	9,20	9,15	9,00	9,20	9K	115
16/04/2020	-3,57%	-0,33	8,92	9,35	8,88	9,48	30K	249
15/04/2020	-0,43%	-0,04	9,25	9,31	9,01	9,48	9K	162
14/04/2020	1,53%	0,14	9,29	9,15	9,15	9,45	20K	131
13/04/2020	0,00%	0,00	9,15	9,10	9,00	9,49	25K	104
09/04/2020	0,55%	0,05	9,15	9,19	9,11	9,49	25K	75
08/04/2020	0,22%	0,02	9,10	9,08	9,01	9,23	5K	82
07/04/2020	-0,33%	-0,03	9,08	9,24	8,99	9,24	7K	90
06/04/2020	1,00%	0,09	9,11	9,00	8,92	9,29	4K	88
03/04/2020	-5,05%	-0,48	9,02	9,30	9,00	9,30	5K	74
02/04/2020	3,26%	0,30	9,50	9,20	9,09	9,50	3K	65
01/04/2020	-3,66%	-0,35	9,20	9,50	9,00	9,50	11K	99
31/03/2020	2,14%	0,20	9,55	9,55	9,40	9,55	7K	62
30/03/2020	-1,37%	-0,13	9,35	9,35	9,20	9,35	4K	65
27/03/2020	0,42%	0,04	9,48	9,45	8,72	9,55	13K	74
26/03/2020	4,89%	0,44	9,44	9,00	8,73	9,70	11K	110
25/03/2020	2,62%	0,23	9,00	8,79	8,51	9,00	27K	122
24/03/2020	0,00%	0,00	8,77	9,00	8,70	9,00	12K	102
23/03/2020	-12,12%	-1,21	8,77	9,90	8,77	9,99	13K	108
20/03/2020	10,89%	0,98	9,98	9,00	9,00	10,00	3K	71
19/03/2020	-5,26%	-0,50	9,00	8,51	8,17	9,60	11K	156
18/03/2020	-9,78%	-1,03	9,50	10,53	8,90	10,53	12K	164
17/03/2020	-1,03%	-0,11	10,53	10,62	9,79	10,62	6K	127
16/03/2020	-5,25%	-0,59	10,64	11,10	10,49	11,15	18K	168
13/03/2020	2,65%	0,29	11,23	10,95	10,95	11,25	10K	158
12/03/2020	-4,79%	-0,55	10,94	11,99	8,40	11,99	32K	187
11/03/2020	-4,65%	-0,56	11,49	12,05	11,05	12,30	17K	145
10/03/2020	0,42%	0,05	12,05	11,98	11,90	12,50	35K	151
09/03/2020	-7,19%	-0,93	12,00	12,50	11,97	12,50	42K	245
06/03/2020	-0,46%	-0,06	12,93	12,95	12,05	13,00	21K	172
05/03/2020	-0,08%	-0,01	12,99	13,10	12,99	13,10	11K	127
04/03/2020	-0,76%	-0,10	13,00	13,10	12,99	13,10	33K	159
03/03/2020	-0,61%	-0,08	13,10	13,18	13,03	13,24	15K	160
02/03/2020	-0,15%	-0,02	13,18	13,10	13,00	13,19	35K	179
28/02/2020	0,00%	0,00	13,20	13,20	13,00	13,20	15K	138
27/02/2020	0,76%	0,10	13,20	13,10	13,10	13,32	10K	128
26/02/2020	-1,36%	-0,18	13,10	13,25	13,10	13,25	18K	155
21/02/2020	-0,45%	-0,06	13,28	13,34	13,25	13,34	13K	155
20/02/2020	0,38%	0,05	13,34	13,32	13,29	13,38	9K	109
19/02/2020	-0,52%	-0,07	13,29	13,31	13,20	13,50	29K	152
18/02/2020	-1,04%	-0,14	13,36	13,47	13,32	13,50	20K	168
17/02/2020	0,37%	0,05	13,50	13,48	13,30	13,88	51K	217
14/02/2020	0,67%	0,09	13,45	13,46	13,36	13,46	26K	186
13/02/2020	-0,30%	-0,04	13,36	13,48	13,36	13,49	15K	128
12/02/2020	0,37%	0,05	13,40	13,35	13,35	13,48	8K	122
11/02/2020	0,15%	0,02	13,35	13,32	13,15	13,35	12K	144
10/02/2020	0,53%	0,07	13,33	13,10	13,10	13,49	17K	147
07/02/2020	-1,56%	-0,21	13,26	13,58	13,15	13,58	17K	196
06/02/2020	0,22%	0,03	13,47	13,45	13,44	13,50	28K	109
05/02/2020	-0,37%	-0,05	13,44	13,50	13,40	13,50	6K	67
04/02/2020	0,00%	0,00	13,49	13,50	13,31	13,50	10K	106
03/02/2020	0,00%	0,00	13,49	13,49	13,31	13,50	15K	94
31/01/2020	1,20%	0,16	13,49	13,33	13,30	13,50	9K	74
30/01/2020	0,08%	0,01	13,33	13,39	13,30	13,40	4K	55
29/01/2020	-0,08%	-0,01	13,32	13,33	13,31	13,40	3K	45
28/01/2020	0,53%	0,07	13,33	13,25	13,20	13,85	15K	69
27/01/2020	-0,30%	-0,04	13,26	13,34	13,12	13,95	9K	100
24/01/2020	0,91%	0,12	13,30	13,15	13,01	13,37	16K	92
23/01/2020	0,69%	0,09	13,18	13,09	13,01	13,20	12K	88
22/01/2020	-2,24%	-0,30	13,09	13,39	12,81	13,40	35K	139
21/01/2020	0,98%	0,13	13,39	13,30	13,30	13,41	5K	99
20/01/2020	-1,04%	-0,14	13,26	13,40	13,16	13,40	22K	151
17/01/2020	-1,11%	-0,15	13,40	13,50	13,28	13,50	14K	121
16/01/2020	-0,15%	-0,02	13,55	13,57	13,51	13,59	11K	115
15/01/2020	1,57%	0,21	13,57	13,38	13,38	13,60	16K	159
14/01/2020	-0,60%	-0,08	13,36	13,44	13,26	13,99	7K	101
13/01/2020	-0,96%	-0,13	13,44	13,57	13,25	13,57	12K	149
10/01/2020	-1,24%	-0,17	13,57	13,74	13,40	13,74	28K	141
09/01/2020	-0,79%	-0,11	13,74	13,95	13,74	13,95	29K	138
08/01/2020	-1,07%	-0,15	13,85	13,98	13,11	13,99	21K	152
07/01/2020	-1,89%	-0,27	14,00	14,20	13,93	14,28	90K	193
06/01/2020	-0,21%	-0,03	14,27	14,30	13,96	14,57	25K	184
03/01/2020	0,92%	0,13	14,30	14,15	14,00	14,30	26K	179
02/01/2020	2,24%	0,31	14,17	13,86	13,86	14,42	66K	204
30/12/2019	1,54%	0,21	13,86	13,65	13,64	13,88	12K	154
27/12/2019	0,00%	0,00	13,65	13,65	13,48	13,65	38K	184
26/12/2019	1,26%	0,17	13,65	13,49	13,40	13,65	33K	183
23/12/2019	0,52%	0,07	13,48	13,41	13,41	13,49	22K	176
20/12/2019	0,98%	0,13	13,41	13,31	13,29	13,48	37K	137
19/12/2019	0,00%	0,00	13,28	13,01	13,01	13,28	27K	124
18/12/2019	-	-	13,28	13,34	13,26	13,36	18K	113

Date,Open,High,Low,Close,Volume
06-Jul-20,9.70,9.90,9.55,9.85,29559
03-Jul-20,9.90,9.90,9.50,9.70,42327
02-Jul-20,9.52,9.90,9.52,9.77,6634
01-Jul-20,9.49,9.80,9.47,9.80,25153
30-Jun-20,9.40,9.50,9.25,9.49,19126
29-Jun-20,9.38,9.46,9.27,9.45,14478
26-Jun-20,9.30,9.39,9.28,9.38,3901
25-Jun-20,9.30,9.44,9.30,9.40,4300
24-Jun-20,9.34,9.44,9.29,9.29,9589
23-Jun-20,9.33,9.44,9.30,9.36,8003
22-Jun-20,9.27,9.48,9.20,9.33,13682
19-Jun-20,9.23,9.28,9.20,9.27,46328
18-Jun-20,9.23,9.23,9.17,9.23,43976
17-Jun-20,9.16,9.25,9.16,9.22,10920
16-Jun-20,9.26,9.28,9.12,9.12,32357
15-Jun-20,9.27,9.28,9.15,9.20,9369
12-Jun-20,9.20,9.29,9.11,9.25,61301
10-Jun-20,9.30,9.40,9.20,9.24,74702
09-Jun-20,9.20,9.35,9.15,9.30,59963
08-Jun-20,9.33,9.38,9.15,9.29,97024
05-Jun-20,9.18,9.30,9.05,9.30,111923
04-Jun-20,9.03,9.32,9.03,9.20,37785
03-Jun-20,9.15,9.30,9.01,9.16,40873
02-Jun-20,9.01,9.33,9.01,9.15,30749
01-Jun-20,8.98,9.05,8.96,9.03,21920
29-May-20,9.00,9.01,8.96,8.98,15629
28-May-20,9.05,9.08,8.99,9.00,19698
27-May-20,8.99,9.04,8.97,9.04,15307
26-May-20,9.00,9.05,8.98,9.00,42221
25-May-20,8.95,9.00,8.95,9.00,8055
22-May-20,8.98,9.00,8.95,8.99,6294
21-May-20,9.00,9.00,8.99,9.00,3148
20-May-20,9.00,9.01,8.98,9.00,2564
19-May-20,9.01,9.05,8.99,9.00,12485
18-May-20,9.00,9.01,8.90,8.97,11332
15-May-20,9.00,9.00,8.82,8.99,14322
14-May-20,9.00,9.00,8.17,9.00,13585
13-May-20,9.04,9.04,8.95,9.00,7229
12-May-20,9.00,9.09,8.96,9.04,28505
11-May-20,9.03,9.07,8.95,9.00,14133
08-May-20,8.99,9.15,8.93,9.00,5567
07-May-20,9.02,9.02,8.96,8.99,6013
06-May-20,9.02,9.02,8.99,8.99,6396
05-May-20,9.02,9.02,8.98,9.00,35757
04-May-20,8.98,9.19,8.98,9.00,14384
30-Apr-20,9.14,9.14,8.91,9.12,13210
29-Apr-20,9.00,9.15,8.95,9.14,10008
28-Apr-20,9.25,9.25,8.98,9.00,9631
27-Apr-20,9.21,9.21,8.95,9.16,12292
24-Apr-20,9.29,9.29,8.97,9.18,14416
23-Apr-20,9.21,9.25,9.09,9.09,4184
22-Apr-20,9.05,9.21,9.05,9.21,6609
20-Apr-20,9.22,9.22,9.05,9.16,5457
17-Apr-20,9.15,9.20,9.00,9.20,8583
16-Apr-20,9.35,9.48,8.88,8.92,30399
15-Apr-20,9.31,9.48,9.01,9.25,8926
14-Apr-20,9.15,9.45,9.15,9.29,20044
13-Apr-20,9.10,9.49,9.00,9.15,24510
09-Apr-20,9.19,9.49,9.11,9.15,25358
08-Apr-20,9.08,9.23,9.01,9.10,4550
07-Apr-20,9.24,9.24,8.99,9.08,7187
06-Apr-20,9.00,9.29,8.92,9.11,3963
03-Apr-20,9.30,9.30,9.00,9.02,4521
02-Apr-20,9.20,9.50,9.09,9.50,2666
01-Apr-20,9.50,9.50,9.00,9.20,11162
31-Mar-20,9.55,9.55,9.40,9.55,6709
30-Mar-20,9.35,9.35,9.20,9.35,4062
27-Mar-20,9.45,9.55,8.72,9.48,12895
26-Mar-20,9.00,9.70,8.73,9.44,10911
25-Mar-20,8.79,9.00,8.51,9.00,27132
24-Mar-20,9.00,9.00,8.70,8.77,11593
23-Mar-20,9.90,9.99,8.77,8.77,13050
20-Mar-20,9.00,10.00,9.00,9.98,3265
19-Mar-20,8.51,9.60,8.17,9.00,10671
18-Mar-20,10.53,10.53,8.90,9.50,11895
17-Mar-20,10.62,10.62,9.79,10.53,6026
16-Mar-20,11.10,11.15,10.49,10.64,17815
13-Mar-20,10.95,11.25,10.95,11.23,10287
12-Mar-20,11.99,11.99,8.40,10.94,32335
11-Mar-20,12.05,12.30,11.05,11.49,17439
10-Mar-20,11.98,12.50,11.90,12.05,35001
09-Mar-20,12.50,12.50,11.97,12.00,42279
06-Mar-20,12.95,13.00,12.05,12.93,20901
05-Mar-20,13.10,13.10,12.99,12.99,10517
04-Mar-20,13.10,13.10,12.99,13.00,33103
03-Mar-20,13.18,13.24,13.03,13.10,15218
02-Mar-20,13.10,13.19,13.00,13.18,34871
28-Feb-20,13.20,13.20,13.00,13.20,14700
27-Feb-20,13.10,13.32,13.10,13.20,9524
26-Feb-20,13.25,13.25,13.10,13.10,17713
21-Feb-20,13.34,13.34,13.25,13.28,12699
20-Feb-20,13.32,13.38,13.29,13.34,9481
19-Feb-20,13.31,13.50,13.20,13.29,28706
18-Feb-20,13.47,13.50,13.32,13.36,19562
17-Feb-20,13.48,13.88,13.30,13.50,51307
14-Feb-20,13.46,13.46,13.36,13.45,25892
13-Feb-20,13.48,13.49,13.36,13.36,14676
12-Feb-20,13.35,13.48,13.35,13.40,8365
11-Feb-20,13.32,13.35,13.15,13.35,11656
10-Feb-20,13.10,13.49,13.10,13.33,16574
07-Feb-20,13.58,13.58,13.15,13.26,16813
06-Feb-20,13.45,13.50,13.44,13.47,27658
05-Feb-20,13.50,13.50,13.40,13.44,6457
04-Feb-20,13.50,13.50,13.31,13.49,10477
03-Feb-20,13.49,13.50,13.31,13.49,15363
31-Jan-20,13.33,13.50,13.30,13.49,8574
30-Jan-20,13.39,13.40,13.30,13.33,4295
29-Jan-20,13.33,13.40,13.31,13.32,2843
28-Jan-20,13.25,13.85,13.20,13.33,14960
27-Jan-20,13.34,13.95,13.12,13.26,9333
24-Jan-20,13.15,13.37,13.01,13.30,16079
23-Jan-20,13.09,13.20,13.01,13.18,11874
22-Jan-20,13.39,13.40,12.81,13.09,34877
21-Jan-20,13.30,13.41,13.30,13.39,4941
20-Jan-20,13.40,13.40,13.16,13.26,21565
17-Jan-20,13.50,13.50,13.28,13.40,14185
16-Jan-20,13.57,13.59,13.51,13.55,10571
15-Jan-20,13.38,13.60,13.38,13.57,16369
14-Jan-20,13.44,13.99,13.26,13.36,6979
13-Jan-20,13.57,13.57,13.25,13.44,11799
10-Jan-20,13.74,13.74,13.40,13.57,27888
09-Jan-20,13.95,13.95,13.74,13.74,28795
08-Jan-20,13.98,13.99,13.11,13.85,20756
07-Jan-20,14.20,14.28,13.93,14.00,90039
06-Jan-20,14.30,14.57,13.96,14.27,24859
03-Jan-20,14.15,14.30,14.00,14.30,26178
02-Jan-20,13.86,14.42,13.86,14.17,65651
30-Dec-19,13.65,13.88,13.64,13.86,12139
27-Dec-19,13.65,13.65,13.48,13.65,38067
26-Dec-19,13.49,13.65,13.40,13.65,32977
23-Dec-19,13.41,13.49,13.41,13.48,21951
20-Dec-19,13.31,13.48,13.29,13.41,36781
19-Dec-19,13.01,13.28,13.01,13.28,27253
18-Dec-19,13.34,13.36,13.26,13.28,17861

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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: SCPF11

cotações, gráficos e mais...