Cotação atual, histórico e gráfico do papel: SCPF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/12/2019 | -0,15% | -0,02 | 13,42 | 13,45 | 13,30 | 13,50 | 21K | 123 |
| 11/12/2019 | -0,37% | -0,05 | 13,44 | 13,49 | 13,35 | 13,49 | 10K | 91 |
| 10/12/2019 | 0,15% | 0,02 | 13,49 | 13,40 | 13,39 | 13,50 | 16K | 93 |
| 09/12/2019 | -0,22% | -0,03 | 13,47 | 13,41 | 13,20 | 13,74 | 29K | 155 |
| 06/12/2019 | -2,74% | -0,38 | 13,50 | 13,90 | 13,02 | 13,90 | 33K | 179 |
| 05/12/2019 | 0,29% | 0,04 | 13,88 | 13,80 | 13,65 | 13,90 | 57K | 121 |
| 04/12/2019 | 1,76% | 0,24 | 13,84 | 13,60 | 13,56 | 13,89 | 49K | 107 |
| 03/12/2019 | 0,82% | 0,11 | 13,60 | 13,49 | 13,40 | 13,60 | 12K | 94 |
| 02/12/2019 | 0,67% | 0,09 | 13,49 | 13,39 | 13,33 | 13,49 | 77K | 125 |
| 29/11/2019 | 0,83% | 0,11 | 13,40 | 13,29 | 13,06 | 13,40 | 32K | 97 |
| 28/11/2019 | -0,23% | -0,03 | 13,29 | 13,32 | 13,25 | 13,39 | 9K | 67 |
| 27/11/2019 | -0,52% | -0,07 | 13,32 | 13,39 | 13,10 | 13,39 | 20K | 81 |
| 26/11/2019 | 0,22% | 0,03 | 13,39 | 13,36 | 13,10 | 13,39 | 14K | 102 |
| 25/11/2019 | -0,60% | -0,08 | 13,36 | 13,44 | 13,35 | 13,44 | 22K | 125 |
| 22/11/2019 | 2,36% | 0,31 | 13,44 | 13,14 | 13,13 | 13,45 | 18K | 132 |
| 21/11/2019 | 1,00% | 0,13 | 13,13 | 13,14 | 13,10 | 13,14 | 17K | 150 |
| 19/11/2019 | 0,00% | 0,00 | 13,00 | 13,14 | 12,90 | 13,14 | 22K | 117 |
| 18/11/2019 | -1,14% | -0,15 | 13,00 | 13,44 | 12,99 | 13,44 | 34K | 181 |
| 14/11/2019 | 3,06% | 0,39 | 13,15 | 12,79 | 12,79 | 13,45 | 124K | 159 |
| 13/11/2019 | -0,70% | -0,09 | 12,76 | 12,85 | 12,70 | 12,85 | 19K | 76 |
| 12/11/2019 | 0,47% | 0,06 | 12,85 | 12,79 | 12,70 | 12,87 | 27K | 115 |
| 11/11/2019 | -0,62% | -0,08 | 12,79 | 12,87 | 12,45 | 12,87 | 35K | 112 |
| 08/11/2019 | -0,23% | -0,03 | 12,87 | 12,96 | 12,80 | 12,98 | 44K | 158 |
| 07/11/2019 | 0,00% | 0,00 | 12,90 | 13,90 | 12,82 | 13,90 | 70K | 153 |
| 06/11/2019 | 0,31% | 0,04 | 12,90 | 12,88 | 12,84 | 12,90 | 29K | 92 |
| 05/11/2019 | 0,08% | 0,01 | 12,86 | 12,85 | 12,81 | 12,87 | 8K | 88 |
| 04/11/2019 | -0,16% | -0,02 | 12,85 | 12,86 | 12,70 | 12,90 | 43K | 121 |
| 01/11/2019 | 3,46% | 0,43 | 12,87 | 12,44 | 12,44 | 12,97 | 15K | 124 |
| 31/10/2019 | 1,30% | 0,16 | 12,44 | 12,28 | 12,25 | 13,00 | 12K | 111 |
| 30/10/2019 | 0,00% | 0,00 | 12,28 | 12,30 | 12,20 | 12,30 | 6K | 100 |
| 29/10/2019 | 1,07% | 0,13 | 12,28 | 12,25 | 12,15 | 12,30 | 10K | 88 |
| 28/10/2019 | -1,54% | -0,19 | 12,15 | 12,27 | 11,99 | 12,27 | 23K | 109 |
| 25/10/2019 | 1,15% | 0,14 | 12,34 | 12,20 | 12,20 | 12,50 | 13K | 109 |
| 24/10/2019 | -1,53% | -0,19 | 12,20 | 12,39 | 11,65 | 12,45 | 24K | 129 |
| 23/10/2019 | 2,65% | 0,32 | 12,39 | 12,07 | 12,03 | 12,39 | 7K | 101 |
| 22/10/2019 | 0,75% | 0,09 | 12,07 | 12,00 | 11,96 | 12,09 | 18K | 61 |
| 21/10/2019 | 0,00% | 0,00 | 11,98 | 11,98 | 11,97 | 12,00 | 3K | 83 |
| 18/10/2019 | -0,08% | -0,01 | 11,98 | 11,99 | 11,91 | 12,00 | 3K | 74 |
| 17/10/2019 | 0,00% | 0,00 | 11,99 | 11,99 | 11,90 | 12,00 | 8K | 97 |
| 16/10/2019 | 0,17% | 0,02 | 11,99 | 11,98 | 11,75 | 11,99 | 5K | 96 |
| 15/10/2019 | 0,25% | 0,03 | 11,97 | 11,68 | 11,68 | 11,99 | 9K | 106 |
| 14/10/2019 | 0,76% | 0,09 | 11,94 | 11,88 | 11,68 | 11,95 | 15K | 136 |
| 11/10/2019 | -0,34% | -0,04 | 11,85 | 11,89 | 11,65 | 11,89 | 3K | 72 |
| 10/10/2019 | 3,48% | 0,40 | 11,89 | 11,52 | 11,49 | 11,99 | 15K | 91 |
| 09/10/2019 | -0,09% | -0,01 | 11,49 | 11,50 | 11,20 | 11,53 | 15K | 123 |
| 08/10/2019 | 0,52% | 0,06 | 11,50 | 11,44 | 11,22 | 11,51 | 15K | 147 |
| 07/10/2019 | -4,27% | -0,51 | 11,44 | 11,86 | 11,15 | 11,86 | 64K | 226 |
| 04/10/2019 | 5,29% | 0,60 | 11,95 | 11,39 | 11,38 | 11,95 | 14K | 136 |
| 03/10/2019 | 3,18% | 0,35 | 11,35 | 11,00 | 11,00 | 11,94 | 18K | 145 |
| 02/10/2019 | 0,92% | 0,10 | 11,00 | 10,91 | 10,90 | 11,15 | 52K | 142 |
| 01/10/2019 | 1,02% | 0,11 | 10,90 | 10,76 | 10,76 | 10,92 | 18K | 122 |
| 30/09/2019 | 0,37% | 0,04 | 10,79 | 10,75 | 10,75 | 10,79 | 25K | 133 |
| 27/09/2019 | -0,28% | -0,03 | 10,75 | 10,79 | 10,66 | 10,79 | 13K | 135 |
| 26/09/2019 | 0,94% | 0,10 | 10,78 | 10,68 | 10,65 | 10,79 | 12K | 111 |
| 25/09/2019 | 0,00% | 0,00 | 10,68 | 10,70 | 10,60 | 10,70 | 6K | 79 |
| 24/09/2019 | -0,09% | -0,01 | 10,68 | 10,69 | 10,62 | 10,70 | 9K | 80 |
| 23/09/2019 | -0,09% | -0,01 | 10,69 | 10,70 | 10,60 | 10,73 | 23K | 108 |
| 20/09/2019 | 1,23% | 0,13 | 10,70 | 10,55 | 10,45 | 10,70 | 40K | 119 |
| 19/09/2019 | 0,67% | 0,07 | 10,57 | 10,50 | 10,40 | 10,57 | 16K | 104 |
| 18/09/2019 | 0,57% | 0,06 | 10,50 | 10,44 | 10,40 | 10,55 | 46K | 129 |
| 17/09/2019 | 0,10% | 0,01 | 10,44 | 10,43 | 10,39 | 10,44 | 24K | 111 |
| 16/09/2019 | 0,00% | 0,00 | 10,43 | 10,43 | 10,38 | 10,43 | 26K | 148 |
| 13/09/2019 | -0,10% | -0,01 | 10,43 | 10,45 | 10,41 | 10,45 | 19K | 121 |
| 12/09/2019 | 0,00% | 0,00 | 10,44 | 10,43 | 10,41 | 10,45 | 3K | 57 |
| 11/09/2019 | 0,00% | 0,00 | 10,44 | 10,44 | 10,40 | 10,45 | 22K | 83 |
| 10/09/2019 | 0,48% | 0,05 | 10,44 | 10,44 | 10,37 | 10,44 | 7K | 76 |
| 09/09/2019 | -0,57% | -0,06 | 10,39 | 10,44 | 10,39 | 10,45 | 15K | 91 |
| 06/09/2019 | 1,06% | 0,11 | 10,45 | 10,39 | 10,32 | 10,46 | 41K | 111 |
| 05/09/2019 | 0,39% | 0,04 | 10,34 | 10,30 | 10,30 | 10,35 | 10K | 70 |
| 04/09/2019 | -0,48% | -0,05 | 10,30 | 10,35 | 10,24 | 10,35 | 8K | 59 |
| 03/09/2019 | 0,49% | 0,05 | 10,35 | 10,30 | 10,20 | 10,39 | 14K | 60 |
| 02/09/2019 | 0,00% | 0,00 | 10,30 | 10,30 | 10,25 | 10,30 | 18K | 84 |
| 30/08/2019 | -0,10% | -0,01 | 10,30 | 10,30 | 10,24 | 10,30 | 14K | 70 |
| 29/08/2019 | 0,00% | 0,00 | 10,31 | 10,30 | 10,27 | 10,32 | 9K | 49 |
| 28/08/2019 | -0,39% | -0,04 | 10,31 | 10,35 | 10,10 | 10,35 | 21K | 104 |
| 27/08/2019 | -0,86% | -0,09 | 10,35 | 10,46 | 10,30 | 10,46 | 5K | 58 |
| 26/08/2019 | -0,38% | -0,04 | 10,44 | 10,48 | 10,11 | 10,49 | 6K | 71 |
| 23/08/2019 | -0,10% | -0,01 | 10,48 | 10,49 | 10,41 | 10,49 | 6K | 65 |
| 22/08/2019 | -0,19% | -0,02 | 10,49 | 10,51 | 10,41 | 10,51 | 6K | 68 |
| 21/08/2019 | 0,19% | 0,02 | 10,51 | 10,49 | 10,40 | 10,51 | 15K | 61 |
| 20/08/2019 | 0,10% | 0,01 | 10,49 | 10,49 | 10,43 | 10,50 | 3K | 52 |
| 19/08/2019 | -0,19% | -0,02 | 10,48 | 10,50 | 10,16 | 10,52 | 32K | 78 |
| 16/08/2019 | 0,00% | 0,00 | 10,50 | 10,50 | 10,45 | 10,50 | 5K | 75 |
| 15/08/2019 | -0,19% | -0,02 | 10,50 | 10,52 | 10,45 | 10,53 | 8K | 76 |
| 14/08/2019 | -0,47% | -0,05 | 10,52 | 10,57 | 10,51 | 10,57 | 8K | 63 |
| 13/08/2019 | 0,28% | 0,03 | 10,57 | 10,56 | 10,51 | 10,63 | 26K | 75 |
| 12/08/2019 | -0,85% | -0,09 | 10,54 | 10,63 | 10,51 | 10,63 | 6K | 56 |
| 09/08/2019 | 0,09% | 0,01 | 10,63 | 10,63 | 10,47 | 10,63 | 17K | 93 |
| 08/08/2019 | 0,00% | 0,00 | 10,62 | 10,62 | 10,56 | 10,63 | 35K | 83 |
| 07/08/2019 | -0,09% | -0,01 | 10,62 | 10,65 | 10,57 | 10,65 | 18K | 80 |
| 06/08/2019 | -0,09% | -0,01 | 10,63 | 10,64 | 10,61 | 10,64 | 15K | 69 |
| 05/08/2019 | -0,19% | -0,02 | 10,64 | 10,65 | 10,63 | 10,65 | 8K | 47 |
| 02/08/2019 | -0,09% | -0,01 | 10,66 | 10,67 | 10,60 | 10,67 | 8K | 57 |
| 01/08/2019 | 0,00% | 0,00 | 10,67 | 10,66 | 10,55 | 10,67 | 6K | 74 |
| 31/07/2019 | -0,09% | -0,01 | 10,67 | 10,68 | 10,10 | 10,68 | 17K | 92 |
| 30/07/2019 | 0,09% | 0,01 | 10,68 | 10,67 | 10,63 | 10,68 | 7K | 67 |
| 29/07/2019 | 0,19% | 0,02 | 10,67 | 10,65 | 10,63 | 10,68 | 29K | 64 |
| 26/07/2019 | -0,19% | -0,02 | 10,65 | 10,66 | 10,65 | 10,67 | 6K | 71 |
| 25/07/2019 | -0,09% | -0,01 | 10,67 | 10,68 | 10,65 | 10,68 | 7K | 65 |
| 24/07/2019 | 0,19% | 0,02 | 10,68 | 10,68 | 10,65 | 10,68 | 22K | 62 |
| 23/07/2019 | -0,28% | -0,03 | 10,66 | 10,69 | 10,64 | 10,69 | 31K | 97 |
Date,Open,High,Low,Close,Volume
12-Dec-19,13.45,13.50,13.30,13.42,21049
11-Dec-19,13.49,13.49,13.35,13.44,10249
10-Dec-19,13.40,13.50,13.39,13.49,16486
09-Dec-19,13.41,13.74,13.20,13.47,29346
06-Dec-19,13.90,13.90,13.02,13.50,32622
05-Dec-19,13.80,13.90,13.65,13.88,56514
04-Dec-19,13.60,13.89,13.56,13.84,49423
03-Dec-19,13.49,13.60,13.40,13.60,11627
02-Dec-19,13.39,13.49,13.33,13.49,77129
29-Nov-19,13.29,13.40,13.06,13.40,32386
28-Nov-19,13.32,13.39,13.25,13.29,8994
27-Nov-19,13.39,13.39,13.10,13.32,20307
26-Nov-19,13.36,13.39,13.10,13.39,13894
25-Nov-19,13.44,13.44,13.35,13.36,21570
22-Nov-19,13.14,13.45,13.13,13.44,17999
21-Nov-19,13.14,13.14,13.10,13.13,16983
19-Nov-19,13.14,13.14,12.90,13.00,21750
18-Nov-19,13.44,13.44,12.99,13.00,34444
14-Nov-19,12.79,13.45,12.79,13.15,123698
13-Nov-19,12.85,12.85,12.70,12.76,19352
12-Nov-19,12.79,12.87,12.70,12.85,27444
11-Nov-19,12.87,12.87,12.45,12.79,34867
08-Nov-19,12.96,12.98,12.80,12.87,43868
07-Nov-19,13.90,13.90,12.82,12.90,69663
06-Nov-19,12.88,12.90,12.84,12.90,28844
05-Nov-19,12.85,12.87,12.81,12.86,8406
04-Nov-19,12.86,12.90,12.70,12.85,42914
01-Nov-19,12.44,12.97,12.44,12.87,14549
31-Oct-19,12.28,13.00,12.25,12.44,12076
30-Oct-19,12.30,12.30,12.20,12.28,5879
29-Oct-19,12.25,12.30,12.15,12.28,10272
28-Oct-19,12.27,12.27,11.99,12.15,22730
25-Oct-19,12.20,12.50,12.20,12.34,12865
24-Oct-19,12.39,12.45,11.65,12.20,24392
23-Oct-19,12.07,12.39,12.03,12.39,7234
22-Oct-19,12.00,12.09,11.96,12.07,17552
21-Oct-19,11.98,12.00,11.97,11.98,3260
18-Oct-19,11.99,12.00,11.91,11.98,2946
17-Oct-19,11.99,12.00,11.90,11.99,7847
16-Oct-19,11.98,11.99,11.75,11.99,4501
15-Oct-19,11.68,11.99,11.68,11.97,8668
14-Oct-19,11.88,11.95,11.68,11.94,15287
11-Oct-19,11.89,11.89,11.65,11.85,3150
10-Oct-19,11.52,11.99,11.49,11.89,15409
09-Oct-19,11.50,11.53,11.20,11.49,14799
08-Oct-19,11.44,11.51,11.22,11.50,15335
07-Oct-19,11.86,11.86,11.15,11.44,63650
04-Oct-19,11.39,11.95,11.38,11.95,13871
03-Oct-19,11.00,11.94,11.00,11.35,18350
02-Oct-19,10.91,11.15,10.90,11.00,52489
01-Oct-19,10.76,10.92,10.76,10.90,18496
30-Sep-19,10.75,10.79,10.75,10.79,25095
27-Sep-19,10.79,10.79,10.66,10.75,13088
26-Sep-19,10.68,10.79,10.65,10.78,12463
25-Sep-19,10.70,10.70,10.60,10.68,5939
24-Sep-19,10.69,10.70,10.62,10.68,9055
23-Sep-19,10.70,10.73,10.60,10.69,22583
20-Sep-19,10.55,10.70,10.45,10.70,39500
19-Sep-19,10.50,10.57,10.40,10.57,15681
18-Sep-19,10.44,10.55,10.40,10.50,45958
17-Sep-19,10.43,10.44,10.39,10.44,23717
16-Sep-19,10.43,10.43,10.38,10.43,25625
13-Sep-19,10.45,10.45,10.41,10.43,19144
12-Sep-19,10.43,10.45,10.41,10.44,2744
11-Sep-19,10.44,10.45,10.40,10.44,21910
10-Sep-19,10.44,10.44,10.37,10.44,6804
09-Sep-19,10.44,10.45,10.39,10.39,14688
06-Sep-19,10.39,10.46,10.32,10.45,41207
05-Sep-19,10.30,10.35,10.30,10.34,10061
04-Sep-19,10.35,10.35,10.24,10.30,8468
03-Sep-19,10.30,10.39,10.20,10.35,13552
02-Sep-19,10.30,10.30,10.25,10.30,17883
30-Aug-19,10.30,10.30,10.24,10.30,13797
29-Aug-19,10.30,10.32,10.27,10.31,9453
28-Aug-19,10.35,10.35,10.10,10.31,21164
27-Aug-19,10.46,10.46,10.30,10.35,4564
26-Aug-19,10.48,10.49,10.11,10.44,5746
23-Aug-19,10.49,10.49,10.41,10.48,6298
22-Aug-19,10.51,10.51,10.41,10.49,6274
21-Aug-19,10.49,10.51,10.40,10.51,15224
20-Aug-19,10.49,10.50,10.43,10.49,2609
19-Aug-19,10.50,10.52,10.16,10.48,32215
16-Aug-19,10.50,10.50,10.45,10.50,4970
15-Aug-19,10.52,10.53,10.45,10.50,8475
14-Aug-19,10.57,10.57,10.51,10.52,8090
13-Aug-19,10.56,10.63,10.51,10.57,25601
12-Aug-19,10.63,10.63,10.51,10.54,5824
09-Aug-19,10.63,10.63,10.47,10.63,17147
08-Aug-19,10.62,10.63,10.56,10.62,34964
07-Aug-19,10.65,10.65,10.57,10.62,17875
06-Aug-19,10.64,10.64,10.61,10.63,14955
05-Aug-19,10.65,10.65,10.63,10.64,7800
02-Aug-19,10.67,10.67,10.60,10.66,8110
01-Aug-19,10.66,10.67,10.55,10.67,6116
31-Jul-19,10.68,10.68,10.10,10.67,17293
30-Jul-19,10.67,10.68,10.63,10.68,6580
29-Jul-19,10.65,10.68,10.63,10.67,28683
26-Jul-19,10.66,10.67,10.65,10.65,6002
25-Jul-19,10.68,10.68,10.65,10.67,7112
24-Jul-19,10.68,10.68,10.65,10.68,21809
23-Jul-19,10.69,10.69,10.64,10.66,31392
22-Jul-19,10.70,10.70,10.68,10.69,31392
19-Jul-19,10.68,10.71,10.66,10.70,31392
18-Jul-19,10.68,10.68,10.65,10.68,31392
17-Jul-19,10.70,10.70,10.65,10.68,31392
16-Jul-19,10.69,10.70,10.63,10.70,31392
15-Jul-19,10.69,10.69,10.66,10.69,31392
12-Jul-19,10.70,10.70,10.68,10.70,31392
11-Jul-19,10.69,10.70,10.68,10.68,31392
10-Jul-19,10.70,10.73,10.68,10.68,31392
08-Jul-19,10.73,10.73,10.68,10.70,31392
05-Jul-19,10.75,10.75,10.70,10.73,31392
04-Jul-19,10.72,10.72,10.69,10.72,31392
03-Jul-19,10.72,10.72,10.69,10.72,31392
02-Jul-19,10.71,10.72,10.70,10.72,31392
01-Jul-19,10.71,10.72,10.69,10.70,31392
28-Jun-19,10.72,10.72,10.69,10.70,31392
27-Jun-19,10.71,10.72,10.68,10.72,31392
26-Jun-19,10.69,10.72,10.68,10.71,31392
25-Jun-19,10.73,10.73,10.69,10.69,31392
24-Jun-19,10.74,10.74,10.60,10.70,31392
21-Jun-19,10.73,10.74,10.69,10.70,31392
19-Jun-19,10.74,10.75,10.72,10.73,31392
18-Jun-19,10.74,10.74,10.65,10.71,31392
17-Jun-19,10.70,10.75,10.65,10.74,31392
14-Jun-19,10.72,10.75,10.71,10.71,31392
13-Jun-19,10.75,10.75,10.71,10.72,31392
12-Jun-19,10.76,10.76,10.70,10.75,31392
11-Jun-19,10.77,10.78,10.73,10.74,31392
10-Jun-19,10.79,10.80,10.74,10.75,31392
07-Jun-19,10.75,11.00,10.73,10.82,31392
06-Jun-19,10.75,10.75,10.65,10.74,31392
05-Jun-19,10.72,10.79,10.70,10.75,31392
04-Jun-19,10.73,10.79,10.70,10.76,31392
*exoneração de responsabilidade