Cotação atual, histórico e gráfico do papel: SCPF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | 0,00% | 0,00 | 11,18 | 11,17 | 11,15 | 11,18 | 9K | 47 |
| 22/04/2019 | 0,09% | 0,01 | 11,18 | 11,15 | 11,15 | 11,18 | 24K | 41 |
| 18/04/2019 | -0,09% | -0,01 | 11,17 | 11,18 | 11,16 | 11,18 | 25K | 40 |
| 17/04/2019 | 0,00% | 0,00 | 11,18 | 11,17 | 11,17 | 11,19 | 4K | 43 |
| 16/04/2019 | -0,09% | -0,01 | 11,18 | 11,18 | 11,16 | 11,19 | 3K | 52 |
| 15/04/2019 | 0,09% | 0,01 | 11,19 | 11,18 | 11,15 | 11,19 | 29K | 55 |
| 12/04/2019 | 0,18% | 0,02 | 11,18 | 11,17 | 11,15 | 11,18 | 27K | 79 |
| 11/04/2019 | -0,09% | -0,01 | 11,16 | 11,17 | 11,16 | 11,17 | 3K | 43 |
| 10/04/2019 | 0,00% | 0,00 | 11,17 | 11,16 | 11,16 | 11,17 | 5K | 26 |
| 09/04/2019 | 0,00% | 0,00 | 11,17 | 11,17 | 11,16 | 11,17 | 5K | 30 |
| 08/04/2019 | -0,18% | -0,02 | 11,17 | 11,17 | 11,16 | 11,18 | 24K | 53 |
| 05/04/2019 | 0,09% | 0,01 | 11,19 | 11,16 | 11,16 | 11,20 | 6K | 51 |
| 04/04/2019 | -0,09% | -0,01 | 11,18 | 11,19 | 11,17 | 11,20 | 6K | 40 |
| 03/04/2019 | 0,09% | 0,01 | 11,19 | 11,18 | 11,17 | 11,19 | 12K | 43 |
| 02/04/2019 | -0,09% | -0,01 | 11,18 | 11,19 | 11,18 | 11,19 | 2K | 38 |
| 01/04/2019 | -0,09% | -0,01 | 11,19 | 11,19 | 11,18 | 11,20 | 3K | 34 |
| 29/03/2019 | 0,09% | 0,01 | 11,20 | 11,19 | 11,18 | 11,20 | 3K | 51 |
| 28/03/2019 | 0,18% | 0,02 | 11,19 | 11,18 | 11,18 | 11,19 | 6K | 35 |
| 27/03/2019 | -0,09% | -0,01 | 11,17 | 11,18 | 11,16 | 11,20 | 34K | 41 |
| 26/03/2019 | 0,09% | 0,01 | 11,18 | 11,18 | 11,17 | 11,18 | 14K | 47 |
| 25/03/2019 | -0,18% | -0,02 | 11,17 | 11,19 | 11,17 | 11,19 | 4K | 60 |
| 22/03/2019 | -0,09% | -0,01 | 11,19 | 11,19 | 11,19 | 11,20 | 3K | 41 |
| 21/03/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,18 | 11,20 | 14K | 52 |
| 20/03/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,18 | 11,20 | 39K | 89 |
| 19/03/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,19 | 11,22 | 25K | 60 |
| 18/03/2019 | -0,27% | -0,03 | 11,20 | 11,23 | 11,19 | 11,23 | 16K | 66 |
| 15/03/2019 | -0,27% | -0,03 | 11,23 | 11,26 | 11,19 | 11,26 | 48K | 81 |
| 14/03/2019 | 0,00% | 0,00 | 11,26 | 11,26 | 11,20 | 11,26 | 34K | 88 |
| 13/03/2019 | 0,18% | 0,02 | 11,26 | 11,27 | 11,20 | 11,28 | 43K | 63 |
| 12/03/2019 | -0,44% | -0,05 | 11,24 | 11,20 | 11,20 | 11,28 | 61K | 93 |
| 11/03/2019 | 0,36% | 0,04 | 11,29 | 11,21 | 11,21 | 11,38 | 22K | 66 |
| 08/03/2019 | 0,00% | 0,00 | 11,25 | 11,25 | 11,20 | 11,39 | 32K | 93 |
| 07/03/2019 | 0,09% | 0,01 | 11,25 | 11,25 | 11,22 | 11,29 | 34K | 84 |
| 06/03/2019 | 0,36% | 0,04 | 11,24 | 11,20 | 11,19 | 11,24 | 51K | 58 |
| 01/03/2019 | 0,09% | 0,01 | 11,20 | 11,19 | 11,18 | 11,20 | 14K | 50 |
| 28/02/2019 | -0,09% | -0,01 | 11,19 | 11,20 | 11,19 | 11,20 | 8K | 48 |
| 27/02/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,19 | 11,20 | 6K | 29 |
| 26/02/2019 | 0,18% | 0,02 | 11,20 | 11,20 | 11,19 | 11,21 | 25K | 50 |
| 25/02/2019 | -0,18% | -0,02 | 11,18 | 11,20 | 11,17 | 11,20 | 10K | 49 |
| 22/02/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,17 | 11,20 | 19K | 53 |
| 21/02/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,18 | 11,20 | 23K | 50 |
| 20/02/2019 | 0,09% | 0,01 | 11,20 | 11,19 | 11,18 | 11,20 | 12K | 50 |
| 19/02/2019 | 0,00% | 0,00 | 11,19 | 11,19 | 11,17 | 11,19 | 19K | 76 |
| 18/02/2019 | -0,36% | -0,04 | 11,19 | 11,24 | 11,18 | 11,24 | 49K | 88 |
| 15/02/2019 | 0,27% | 0,03 | 11,23 | 11,20 | 11,19 | 11,27 | 52K | 84 |
| 14/02/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,19 | 11,20 | 9K | 57 |
| 13/02/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,19 | 11,20 | 2K | 27 |
| 12/02/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,17 | 11,20 | 3K | 42 |
| 11/02/2019 | 0,00% | 0,00 | 11,20 | 11,19 | 11,17 | 11,20 | 12K | 47 |
| 08/02/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,19 | 11,27 | 12K | 44 |
| 07/02/2019 | 0,00% | 0,00 | 11,20 | 11,23 | 11,14 | 11,80 | 29K | 80 |
| 06/02/2019 | 0,09% | 0,01 | 11,20 | 11,19 | 11,17 | 11,20 | 20K | 35 |
| 05/02/2019 | 0,00% | 0,00 | 11,19 | 11,20 | 11,18 | 11,20 | 15K | 38 |
| 04/02/2019 | -0,09% | -0,01 | 11,19 | 11,21 | 11,18 | 11,21 | 33K | 28 |
| 01/02/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,16 | 11,20 | 8K | 32 |
| 31/01/2019 | 0,09% | 0,01 | 11,20 | 11,19 | 11,17 | 11,20 | 16K | 32 |
| 30/01/2019 | 0,00% | 0,00 | 11,19 | 11,19 | 11,19 | 11,20 | 3K | 14 |
| 29/01/2019 | -0,09% | -0,01 | 11,19 | 11,20 | 11,17 | 11,20 | 2K | 14 |
| 28/01/2019 | 0,09% | 0,01 | 11,20 | 11,20 | 11,17 | 11,20 | 9K | 35 |
| 24/01/2019 | -0,09% | -0,01 | 11,19 | 11,20 | 11,19 | 11,20 | 12K | 20 |
| 23/01/2019 | 0,09% | 0,01 | 11,20 | 11,19 | 11,17 | 11,20 | 5K | 27 |
| 22/01/2019 | -0,09% | -0,01 | 11,19 | 11,20 | 11,17 | 11,20 | 11K | 34 |
| 21/01/2019 | 0,00% | 0,00 | 11,20 | 11,22 | 11,19 | 11,23 | 3K | 18 |
| 18/01/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,19 | 11,25 | 56K | 35 |
| 17/01/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,18 | 11,25 | 43K | 35 |
| 16/01/2019 | -0,09% | -0,01 | 11,20 | 11,20 | 11,18 | 11,21 | 6K | 42 |
| 15/01/2019 | 0,09% | 0,01 | 11,21 | 11,22 | 11,19 | 11,22 | 18K | 35 |
| 14/01/2019 | 0,00% | 0,00 | 11,20 | 11,20 | 11,19 | 11,20 | 33K | 31 |
| 11/01/2019 | 0,36% | 0,04 | 11,20 | 11,20 | 11,16 | 11,20 | 22K | 26 |
| 10/01/2019 | -0,36% | -0,04 | 11,16 | 11,20 | 11,16 | 11,20 | 19K | 24 |
| 09/01/2019 | 0,18% | 0,02 | 11,20 | 11,20 | 11,15 | 11,20 | 21K | 39 |
| 08/01/2019 | -0,36% | -0,04 | 11,18 | 11,21 | 11,18 | 11,29 | 43K | 60 |
| 07/01/2019 | 0,00% | 0,00 | 11,22 | 11,25 | 11,22 | 11,28 | 16K | 26 |
| 04/01/2019 | 0,09% | 0,01 | 11,22 | 11,25 | 11,22 | 11,25 | 3K | 20 |
| 03/01/2019 | 0,00% | 0,00 | 11,21 | 11,24 | 11,16 | 11,24 | 16K | 26 |
| 02/01/2019 | 0,09% | 0,01 | 11,21 | 11,19 | 11,15 | 11,24 | 17K | 36 |
| 28/12/2018 | 0,18% | 0,02 | 11,20 | 11,18 | 11,15 | 11,21 | 28K | 41 |
| 27/12/2018 | 0,27% | 0,03 | 11,18 | 11,17 | 11,15 | 11,18 | 771 | 11 |
| 26/12/2018 | -0,27% | -0,03 | 11,15 | 11,15 | 11,10 | 11,18 | 2K | 23 |
| 21/12/2018 | 0,45% | 0,05 | 11,18 | 11,18 | 11,16 | 11,18 | 5K | 24 |
| 20/12/2018 | -0,36% | -0,04 | 11,13 | 11,17 | 11,06 | 11,17 | 6K | 26 |
| 19/12/2018 | 0,18% | 0,02 | 11,17 | 11,15 | 11,06 | 11,17 | 1K | 14 |
| 18/12/2018 | 1,36% | 0,15 | 11,15 | 11,02 | 11,00 | 11,17 | 21K | 45 |
| 17/12/2018 | -1,61% | -0,18 | 11,00 | 11,18 | 11,00 | 11,24 | 60K | 159 |
| 14/12/2018 | -0,09% | -0,01 | 11,18 | 11,18 | 11,10 | 11,19 | 7K | 26 |
| 13/12/2018 | 0,45% | 0,05 | 11,19 | 11,19 | 11,18 | 11,20 | 24K | 26 |
| 12/12/2018 | -0,71% | -0,08 | 11,14 | 11,25 | 11,13 | 11,25 | 33K | 46 |
| 11/12/2018 | 0,18% | 0,02 | 11,22 | 11,19 | 11,19 | 11,27 | 40K | 41 |
| 10/12/2018 | -0,97% | -0,11 | 11,20 | 11,20 | 11,20 | 11,31 | 70K | 41 |
| 07/12/2018 | 0,53% | 0,06 | 11,31 | 11,30 | 11,22 | 11,34 | 8K | 18 |
| 06/12/2018 | -0,71% | -0,08 | 11,25 | 11,32 | 11,22 | 11,36 | 20K | 35 |
| 05/12/2018 | -0,18% | -0,02 | 11,33 | 11,35 | 11,25 | 11,35 | 36K | 34 |
| 04/12/2018 | 0,00% | 0,00 | 11,35 | 11,40 | 11,28 | 11,40 | 39K | 26 |
| 03/12/2018 | 0,44% | 0,05 | 11,35 | 11,30 | 11,28 | 11,49 | 17K | 34 |
| 30/11/2018 | 0,09% | 0,01 | 11,30 | 11,31 | 11,25 | 11,44 | 25K | 40 |
| 29/11/2018 | -0,18% | -0,02 | 11,29 | 11,39 | 11,21 | 11,39 | 18K | 26 |
| 28/11/2018 | -0,35% | -0,04 | 11,31 | 11,29 | 11,27 | 11,40 | 43K | 28 |
| 27/11/2018 | -0,44% | -0,05 | 11,35 | 11,36 | 11,26 | 11,36 | 31K | 23 |
| 26/11/2018 | 0,09% | 0,01 | 11,40 | 11,40 | 11,25 | 11,40 | 25K | 42 |
| 23/11/2018 | 0,53% | 0,06 | 11,39 | 11,36 | 11,25 | 11,39 | 41K | 37 |
| 22/11/2018 | -1,39% | -0,16 | 11,33 | 11,26 | 11,21 | 11,49 | 21K | 28 |
Date,Open,High,Low,Close,Volume
23-Apr-19,11.17,11.18,11.15,11.18,8698
22-Apr-19,11.15,11.18,11.15,11.18,23987
18-Apr-19,11.18,11.18,11.16,11.17,25064
17-Apr-19,11.17,11.19,11.17,11.18,3755
16-Apr-19,11.18,11.19,11.16,11.18,3286
15-Apr-19,11.18,11.19,11.15,11.19,29179
12-Apr-19,11.17,11.18,11.15,11.18,26993
11-Apr-19,11.17,11.17,11.16,11.16,2913
10-Apr-19,11.16,11.17,11.16,11.17,5414
09-Apr-19,11.17,11.17,11.16,11.17,4947
08-Apr-19,11.17,11.18,11.16,11.17,24115
05-Apr-19,11.16,11.20,11.16,11.19,5723
04-Apr-19,11.19,11.20,11.17,11.18,6444
03-Apr-19,11.18,11.19,11.17,11.19,12097
02-Apr-19,11.19,11.19,11.18,11.18,2405
01-Apr-19,11.19,11.20,11.18,11.19,3345
29-Mar-19,11.19,11.20,11.18,11.20,2921
28-Mar-19,11.18,11.19,11.18,11.19,5971
27-Mar-19,11.18,11.20,11.16,11.17,33903
26-Mar-19,11.18,11.18,11.17,11.18,14161
25-Mar-19,11.19,11.19,11.17,11.17,4192
22-Mar-19,11.19,11.20,11.19,11.19,3055
21-Mar-19,11.20,11.20,11.18,11.20,14042
20-Mar-19,11.20,11.20,11.18,11.20,39118
19-Mar-19,11.20,11.22,11.19,11.20,25244
18-Mar-19,11.23,11.23,11.19,11.20,15835
15-Mar-19,11.26,11.26,11.19,11.23,48034
14-Mar-19,11.26,11.26,11.20,11.26,34200
13-Mar-19,11.27,11.28,11.20,11.26,43111
12-Mar-19,11.20,11.28,11.20,11.24,61467
11-Mar-19,11.21,11.38,11.21,11.29,21848
08-Mar-19,11.25,11.39,11.20,11.25,31545
07-Mar-19,11.25,11.29,11.22,11.25,34447
06-Mar-19,11.20,11.24,11.19,11.24,51187
01-Mar-19,11.19,11.20,11.18,11.20,13729
28-Feb-19,11.20,11.20,11.19,11.19,7614
27-Feb-19,11.20,11.20,11.19,11.20,6148
26-Feb-19,11.20,11.21,11.19,11.20,25494
25-Feb-19,11.20,11.20,11.17,11.18,9545
22-Feb-19,11.20,11.20,11.17,11.20,19492
21-Feb-19,11.20,11.20,11.18,11.20,23280
20-Feb-19,11.19,11.20,11.18,11.20,12412
19-Feb-19,11.19,11.19,11.17,11.19,18695
18-Feb-19,11.24,11.24,11.18,11.19,49191
15-Feb-19,11.20,11.27,11.19,11.23,52053
14-Feb-19,11.20,11.20,11.19,11.20,9351
13-Feb-19,11.20,11.20,11.19,11.20,1534
12-Feb-19,11.20,11.20,11.17,11.20,3470
11-Feb-19,11.19,11.20,11.17,11.20,12329
08-Feb-19,11.20,11.27,11.19,11.20,12169
07-Feb-19,11.23,11.80,11.14,11.20,28509
06-Feb-19,11.19,11.20,11.17,11.20,19590
05-Feb-19,11.20,11.20,11.18,11.19,15432
04-Feb-19,11.21,11.21,11.18,11.19,33024
01-Feb-19,11.20,11.20,11.16,11.20,7757
31-Jan-19,11.19,11.20,11.17,11.20,15630
30-Jan-19,11.19,11.20,11.19,11.19,3267
29-Jan-19,11.20,11.20,11.17,11.19,2359
28-Jan-19,11.20,11.20,11.17,11.20,8913
24-Jan-19,11.20,11.20,11.19,11.19,12162
23-Jan-19,11.19,11.20,11.17,11.20,4506
22-Jan-19,11.20,11.20,11.17,11.19,10871
21-Jan-19,11.22,11.23,11.19,11.20,3217
18-Jan-19,11.20,11.25,11.19,11.20,55585
17-Jan-19,11.20,11.25,11.18,11.20,43494
16-Jan-19,11.20,11.21,11.18,11.20,5500
15-Jan-19,11.22,11.22,11.19,11.21,18217
14-Jan-19,11.20,11.20,11.19,11.20,33388
11-Jan-19,11.20,11.20,11.16,11.20,22050
10-Jan-19,11.20,11.20,11.16,11.16,18761
09-Jan-19,11.20,11.20,11.15,11.20,20843
08-Jan-19,11.21,11.29,11.18,11.18,43458
07-Jan-19,11.25,11.28,11.22,11.22,15507
04-Jan-19,11.25,11.25,11.22,11.22,2628
03-Jan-19,11.24,11.24,11.16,11.21,16031
02-Jan-19,11.19,11.24,11.15,11.21,17449
28-Dec-18,11.18,11.21,11.15,11.20,28132
27-Dec-18,11.17,11.18,11.15,11.18,771
26-Dec-18,11.15,11.18,11.10,11.15,2375
21-Dec-18,11.18,11.18,11.16,11.18,4971
20-Dec-18,11.17,11.17,11.06,11.13,5783
19-Dec-18,11.15,11.17,11.06,11.17,1179
18-Dec-18,11.02,11.17,11.00,11.15,21196
17-Dec-18,11.18,11.24,11.00,11.00,59715
14-Dec-18,11.18,11.19,11.10,11.18,7436
13-Dec-18,11.19,11.20,11.18,11.19,24458
12-Dec-18,11.25,11.25,11.13,11.14,33247
11-Dec-18,11.19,11.27,11.19,11.22,39956
10-Dec-18,11.20,11.31,11.20,11.20,69599
07-Dec-18,11.30,11.34,11.22,11.31,7824
06-Dec-18,11.32,11.36,11.22,11.25,19630
05-Dec-18,11.35,11.35,11.25,11.33,35814
04-Dec-18,11.40,11.40,11.28,11.35,39479
03-Dec-18,11.30,11.49,11.28,11.35,17492
30-Nov-18,11.31,11.44,11.25,11.30,25344
29-Nov-18,11.39,11.39,11.21,11.29,18372
28-Nov-18,11.29,11.40,11.27,11.31,43209
27-Nov-18,11.36,11.36,11.26,11.35,31038
26-Nov-18,11.40,11.40,11.25,11.40,25472
23-Nov-18,11.36,11.39,11.25,11.39,41173
22-Nov-18,11.26,11.49,11.21,11.33,20814
21-Nov-18,11.43,11.50,11.24,11.49,20814
19-Nov-18,11.32,11.45,11.22,11.45,20814
16-Nov-18,11.27,11.56,11.27,11.31,20814
14-Nov-18,11.26,11.30,11.20,11.30,20814
13-Nov-18,11.33,11.35,11.20,11.35,20814
12-Nov-18,11.46,11.59,11.22,11.33,20814
09-Nov-18,11.22,11.49,11.20,11.26,20814
08-Nov-18,11.60,11.68,10.90,11.35,20814
07-Nov-18,11.52,11.77,11.43,11.71,20814
06-Nov-18,11.40,11.71,11.27,11.70,20814
05-Nov-18,11.35,11.59,11.20,11.59,20814
01-Nov-18,11.25,11.50,11.20,11.50,20814
31-Oct-18,11.21,11.30,11.20,11.25,20814
30-Oct-18,11.21,11.32,11.21,11.25,20814
29-Oct-18,11.32,11.32,11.20,11.32,20814
26-Oct-18,11.32,11.32,11.21,11.32,20814
25-Oct-18,11.28,11.30,11.27,11.30,20814
24-Oct-18,11.28,11.28,11.22,11.28,20814
23-Oct-18,11.25,11.28,11.21,11.28,20814
22-Oct-18,11.29,11.39,11.20,11.28,20814
19-Oct-18,11.28,11.29,11.20,11.21,20814
18-Oct-18,11.29,11.29,11.26,11.28,20814
17-Oct-18,11.26,11.29,11.25,11.26,20814
16-Oct-18,11.30,11.33,11.26,11.26,20814
15-Oct-18,11.34,11.34,11.22,11.30,20814
11-Oct-18,11.29,11.29,11.18,11.22,20814
10-Oct-18,11.28,11.29,11.22,11.29,20814
09-Oct-18,11.28,11.29,11.21,11.25,20814
08-Oct-18,11.20,11.29,11.20,11.28,20814
05-Oct-18,11.40,11.40,11.00,11.18,20814
04-Oct-18,11.46,11.50,11.40,11.50,20814
03-Oct-18,11.50,11.50,11.48,11.50,20814
02-Oct-18,11.54,11.54,11.45,11.49,20814
*exoneração de responsabilidade