Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SCAR3 - SAO CARLOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 12,92 | 12,85 | -0,54% | 12,79 | 12,95 | 12,89 | 12,82 | 12,86 | 100 | 24.886.600 |
| 2/6/2026 | 13,05 | 12,92 | -1,00% | 12,92 | 13,25 | 13,05 | 12,91 | 12,99 | 94 | 19.584.600 |
| 1/6/2026 | 13,59 | 13,05 | -4,04% | 13,00 | 13,59 | 13,09 | 13,05 | 13,08 | 131 | 46.873.500 |
| 29/5/2026 | 13,29 | 13,60 | +3,42% | 13,00 | 13,60 | 13,14 | 13,11 | 13,60 | 207 | 126.844.200 |
| 28/5/2026 | 13,18 | 13,15 | -0,38% | 13,15 | 13,32 | 13,23 | 13,15 | 13,30 | 113 | 66.283.500 |
| 27/5/2026 | 13,20 | 13,20 | -0,75% | 13,20 | 13,41 | 13,32 | 13,20 | 13,30 | 90 | 15.318.100 |
| 26/5/2026 | 13,39 | 13,30 | +0,08% | 13,06 | 13,42 | 13,23 | 13,20 | 13,30 | 256 | 107.722.100 |
| 25/5/2026 | 13,50 | 13,29 | -1,26% | 13,23 | 13,57 | 13,34 | 13,25 | 13,39 | 65 | 24.816.500 |
| 22/5/2026 | 13,71 | 13,46 | -0,81% | 13,42 | 13,71 | 13,48 | 13,45 | 13,48 | 83 | 28.051.700 |
| 21/5/2026 | 13,71 | 13,57 | -0,51% | 13,51 | 13,71 | 13,57 | 13,56 | 13,70 | 55 | 8.687.700 |
| 20/5/2026 | 13,41 | 13,64 | +1,79% | 13,41 | 13,80 | 13,68 | 13,64 | 13,80 | 76 | 12.728.300 |
| 19/5/2026 | 13,69 | 13,40 | -1,98% | 13,40 | 13,69 | 13,48 | 13,40 | 13,58 | 191 | 47.876.100 |
| 18/5/2026 | 13,62 | 13,67 | -0,65% | 13,60 | 13,80 | 13,70 | 13,65 | 13,67 | 65 | 15.080.100 |
| 15/5/2026 | 13,84 | 13,76 | -0,43% | 13,75 | 14,01 | 13,89 | 13,75 | 13,88 | 126 | 39.188.400 |
| 14/5/2026 | 13,76 | 13,82 | +1,62% | 13,73 | 14,01 | 13,95 | 13,82 | 14,00 | 113 | 42.980.700 |
| 13/5/2026 | 14,21 | 13,60 | -4,29% | 13,60 | 14,21 | 13,87 | 13,59 | 13,80 | 116 | 63.564.400 |
| 12/5/2026 | 14,22 | 14,21 | -0,07% | 14,21 | 14,30 | 14,22 | 14,21 | 14,30 | 39 | 19.056.100 |
| 11/5/2026 | 14,44 | 14,22 | -1,93% | 14,21 | 14,44 | 14,25 | 14,22 | 14,34 | 149 | 36.625.200 |
| 8/5/2026 | 14,50 | 14,50 | 0,00% | 14,14 | 14,62 | 14,38 | 14,35 | 14,50 | 304 | 238.425.900 |
| 7/5/2026 | 14,83 | 14,50 | -0,48% | 14,43 | 14,83 | 14,48 | 14,43 | 14,50 | 95 | 49.982.100 |
| 6/5/2026 | 14,52 | 14,57 | +0,41% | 14,50 | 14,62 | 14,53 | 14,55 | 14,60 | 69 | 27.898.600 |
| 5/5/2026 | 14,61 | 14,51 | -0,62% | 14,40 | 14,65 | 14,51 | 14,50 | 14,59 | 202 | 173.475.300 |
| 4/5/2026 | 14,85 | 14,60 | -1,68% | 14,55 | 14,85 | 14,61 | 14,60 | 14,62 | 29 | 5.847.600 |
| 30/4/2026 | 14,54 | 14,85 | +2,20% | 14,54 | 14,85 | 14,67 | 14,66 | 14,85 | 166 | 512.320.000 |
| 29/4/2026 | 14,89 | 14,53 | -0,14% | 14,50 | 14,90 | 14,58 | 14,53 | 14,60 | 143 | 29.760.300 |
| 28/4/2026 | 14,50 | 14,55 | +0,34% | 14,50 | 14,64 | 14,55 | 14,50 | 14,61 | 104 | 38.853.100 |
| 27/4/2026 | 14,96 | 14,50 | -0,07% | 14,50 | 14,96 | 14,59 | 14,50 | 14,73 | 116 | 33.568.900 |
| 24/4/2026 | 15,06 | 14,51 | -2,62% | 14,51 | 15,06 | 14,80 | 14,51 | 14,74 | 108 | 26.495.400 |
| 23/4/2026 | 14,92 | 14,90 | 0,00% | 14,74 | 15,49 | 14,94 | 14,90 | 15,10 | 207 | 41.856.600 |
| 22/4/2026 | 15,25 | 14,90 | -2,61% | 14,90 | 15,30 | 15,05 | 14,88 | 14,92 | 122 | 43.803.900 |
| 20/4/2026 | 15,33 | 15,30 | -0,20% | 15,22 | 15,50 | 15,30 | 15,27 | 15,30 | 112 | 55.724.500 |
| 17/4/2026 | 15,06 | 15,33 | +1,73% | 15,06 | 15,54 | 15,45 | 15,33 | 15,42 | 202 | 180.018.500 |
| 16/4/2026 | 15,22 | 15,07 | -0,86% | 14,94 | 15,22 | 15,02 | 15,07 | 15,10 | 92 | 33.946.200 |
| 15/4/2026 | 14,99 | 15,20 | +1,54% | 14,74 | 15,30 | 15,02 | 15,15 | 15,20 | 183 | 143.508.000 |
| 14/4/2026 | 14,91 | 14,97 | +0,47% | 14,81 | 15,04 | 14,90 | 14,81 | 14,97 | 115 | 24.749.300 |
| 13/4/2026 | 14,66 | 14,90 | +1,64% | 14,66 | 15,09 | 14,89 | 14,77 | 14,95 | 135 | 41.713.800 |
| 10/4/2026 | 14,63 | 14,66 | -0,41% | 14,62 | 14,91 | 14,74 | 14,65 | 14,82 | 194 | 48.205.700 |
| 9/4/2026 | 14,75 | 14,72 | -0,20% | 14,65 | 14,89 | 14,78 | 14,70 | 14,83 | 147 | 38.591.800 |
| 8/4/2026 | 14,85 | 14,75 | +2,29% | 14,60 | 14,85 | 14,69 | 14,62 | 14,78 | 57 | 13.958.300 |
| 7/4/2026 | 14,66 | 14,42 | -0,41% | 14,33 | 14,66 | 14,47 | 14,38 | 14,65 | 199 | 84.247.500 |
| 6/4/2026 | 14,66 | 14,48 | -2,62% | 14,48 | 14,85 | 14,67 | 14,43 | 14,68 | 160 | 42.844.100 |
| 2/4/2026 | 14,87 | 14,87 | -0,87% | 14,74 | 14,95 | 14,82 | 14,85 | 14,97 | 62 | 25.799.800 |
| 1/4/2026 | 14,97 | 15,00 | 0,00% | 14,67 | 15,00 | 14,90 | 15,00 | 15,11 | 120 | 46.041.400 |
| 31/3/2026 | 14,55 | 15,00 | +4,24% | 14,45 | 15,00 | 14,74 | 14,74 | 15,00 | 380 | 138.895.600 |
| 30/3/2026 | 15,00 | 14,39 | -4,77% | 14,39 | 15,00 | 14,58 | 14,35 | 14,68 | 314 | 81.233.100 |
| 27/3/2026 | 14,91 | 15,11 | +0,60% | 14,54 | 15,11 | 14,79 | 14,62 | 15,11 | 126 | 31.664.600 |
| 26/3/2026 | 14,50 | 15,02 | +5,63% | 14,50 | 15,03 | 14,82 | 14,89 | 15,02 | 553 | 187.800.900 |
| 25/3/2026 | 14,20 | 14,22 | +1,64% | 14,01 | 14,30 | 14,15 | 14,08 | 14,23 | 137 | 33.835.200 |
| 24/3/2026 | 13,87 | 13,99 | +0,87% | 13,75 | 14,14 | 14,03 | 13,98 | 14,10 | 408 | 111.423.400 |
| 23/3/2026 | 13,39 | 13,87 | +4,84% | 13,39 | 14,00 | 13,76 | 13,71 | 13,87 | 181 | 71.699.200 |
| 20/3/2026 | 13,83 | 13,23 | -4,34% | 13,23 | 14,00 | 13,58 | 13,21 | 13,40 | 157 | 44.302.500 |
| 19/3/2026 | 13,62 | 13,83 | +1,62% | 13,58 | 13,83 | 13,70 | 13,68 | 13,85 | 93 | 24.529.000 |
| 18/3/2026 | 13,65 | 13,61 | -2,65% | 13,49 | 13,87 | 13,68 | 13,61 | 13,80 | 129 | 22.574.900 |
| 17/3/2026 | 13,92 | 13,98 | +0,29% | 13,80 | 14,10 | 13,94 | 13,80 | 14,00 | 185 | 38.897.700 |
| 16/3/2026 | 13,69 | 13,94 | +1,83% | 13,69 | 14,09 | 13,88 | 13,94 | 13,98 | 160 | 51.930.700 |
| 13/3/2026 | 14,01 | 13,69 | -3,18% | 13,24 | 14,01 | 13,64 | 13,63 | 13,69 | 435 | 164.946.300 |
| 12/3/2026 | 14,32 | 14,14 | -2,48% | 14,03 | 14,38 | 14,21 | 14,14 | 14,19 | 153 | 36.104.000 |
| 11/3/2026 | 14,27 | 14,50 | +0,55% | 14,26 | 14,50 | 14,36 | 14,35 | 14,50 | 36 | 19.393.100 |
| 10/3/2026 | 14,95 | 14,42 | -0,76% | 14,40 | 14,95 | 14,54 | 14,40 | 14,61 | 149 | 37.085.700 |
| 9/3/2026 | 14,31 | 14,53 | +1,54% | 14,26 | 14,53 | 14,35 | 14,38 | 14,53 | 85 | 18.228.700 |
| 6/3/2026 | 14,39 | 14,31 | -1,31% | 14,30 | 14,55 | 14,36 | 14,31 | 14,52 | 137 | 57.881.800 |
| 5/3/2026 | 14,96 | 14,50 | -2,82% | 14,35 | 14,96 | 14,56 | 14,43 | 14,50 | 90 | 32.187.200 |
| 4/3/2026 | 14,48 | 14,92 | +5,52% | 14,35 | 14,92 | 14,48 | 14,49 | 14,92 | 83 | 32.302.200 |
| 3/3/2026 | 14,61 | 14,14 | -3,22% | 14,00 | 14,61 | 14,19 | 14,14 | 14,25 | 211 | 65.444.100 |
| 2/3/2026 | 15,27 | 14,61 | -4,45% | 14,61 | 15,27 | 14,79 | 14,61 | 14,75 | 232 | 148.958.700 |
| 27/2/2026 | 14,97 | 15,29 | +2,07% | 14,79 | 15,29 | 14,95 | 14,85 | 15,29 | 118 | 41.588.000 |
| 26/2/2026 | 14,98 | 14,98 | 0,00% | 14,71 | 15,00 | 14,88 | 14,86 | 14,98 | 157 | 38.713.200 |
| 25/2/2026 | 14,97 | 14,98 | -0,60% | 14,80 | 15,10 | 14,89 | 14,81 | 14,98 | 154 | 50.803.700 |
| 24/2/2026 | 15,09 | 15,07 | -0,20% | 14,91 | 15,17 | 15,02 | 14,94 | 15,10 | 151 | 51.527.900 |
| 23/2/2026 | 15,10 | 15,10 | 0,00% | 14,86 | 15,10 | 14,96 | 14,91 | 15,10 | 199 | 100.413.500 |
| 20/2/2026 | 15,23 | 15,10 | -0,66% | 15,01 | 15,25 | 15,12 | 15,01 | 15,10 | 160 | 71.381.600 |
| 19/2/2026 | 15,20 | 15,20 | +0,07% | 15,08 | 15,34 | 15,15 | 15,12 | 15,28 | 105 | 42.280.900 |
| 18/2/2026 | 14,91 | 15,19 | +2,08% | 14,91 | 15,25 | 15,10 | 15,15 | 15,20 | 92 | 23.114.200 |
| 13/2/2026 | 15,03 | 14,88 | -2,23% | 14,71 | 15,17 | 14,86 | 14,84 | 14,95 | 95 | 22.893.600 |
| 11/2/2026 | 15,27 | 15,22 | +1,47% | 15,05 | 15,40 | 15,27 | 15,22 | 15,27 | 210 | 59.249.000 |
| 10/2/2026 | 15,12 | 15,00 | -0,73% | 15,00 | 15,29 | 15,14 | 15,00 | 15,07 | 98 | 32.116.100 |
| 9/2/2026 | 15,30 | 15,11 | -0,46% | 15,10 | 15,30 | 15,16 | 15,11 | 15,23 | 214 | 81.763.000 |
| 6/2/2026 | 15,01 | 15,18 | +1,20% | 14,81 | 15,27 | 14,99 | 15,18 | 15,19 | 196 | 46.491.600 |
| 5/2/2026 | 15,51 | 15,00 | -1,90% | 14,97 | 15,51 | 15,10 | 15,00 | 15,10 | 161 | 52.107.800 |
| 4/2/2026 | 15,68 | 15,29 | -2,30% | 15,02 | 15,68 | 15,22 | 15,18 | 15,29 | 141 | 37.921.900 |
| 3/2/2026 | 15,39 | 15,65 | +1,76% | 15,38 | 15,69 | 15,54 | 15,40 | 15,65 | 132 | 36.675.400 |
| 2/2/2026 | 15,00 | 15,38 | +2,19% | 14,87 | 15,45 | 15,21 | 15,26 | 15,40 | 348 | 79.279.600 |
| 30/1/2026 | 14,87 | 15,05 | +0,40% | 14,75 | 15,27 | 14,96 | 15,01 | 15,10 | 582 | 131.363.800 |
| 29/1/2026 | 15,27 | 14,99 | -0,27% | 14,69 | 15,27 | 14,95 | 14,83 | 15,03 | 370 | 112.588.500 |
| 28/1/2026 | 15,38 | 15,03 | -2,28% | 14,89 | 15,43 | 15,13 | 15,03 | 15,12 | 616 | 181.111.200 |
| 27/1/2026 | 14,67 | 15,38 | +5,56% | 14,66 | 15,60 | 15,05 | 15,13 | 15,38 | 689 | 203.964.400 |
| 26/1/2026 | 14,31 | 14,57 | -0,34% | 14,31 | 14,67 | 14,55 | 14,56 | 14,61 | 146 | 41.047.100 |
| 23/1/2026 | 14,50 | 14,62 | +0,83% | 14,36 | 14,74 | 14,51 | 14,62 | 14,68 | 340 | 103.026.700 |
| 22/1/2026 | 14,02 | 14,50 | +3,42% | 14,00 | 14,50 | 14,31 | 14,34 | 14,50 | 500 | 165.516.000 |
| 21/1/2026 | 13,80 | 14,02 | +2,94% | 13,80 | 14,20 | 14,00 | 14,01 | 14,11 | 372 | 95.525.900 |
| 20/1/2026 | 13,52 | 13,62 | +0,15% | 13,50 | 13,67 | 13,58 | 13,62 | 13,67 | 97 | 22.819.100 |
| 19/1/2026 | 13,70 | 13,60 | -0,73% | 13,58 | 13,70 | 13,61 | 13,60 | 13,65 | 63 | 16.615.900 |
| 16/1/2026 | 13,70 | 13,70 | -0,87% | 13,58 | 13,85 | 13,66 | 13,70 | 13,80 | 325 | 77.756.700 |
| 15/1/2026 | 13,75 | 13,82 | -0,22% | 13,67 | 13,89 | 13,79 | 13,81 | 13,90 | 308 | 139.594.700 |
| 14/1/2026 | 13,94 | 13,85 | -0,65% | 13,75 | 13,98 | 13,85 | 13,85 | 13,96 | 345 | 107.113.900 |
| 13/1/2026 | 13,52 | 13,94 | +1,75% | 13,52 | 13,94 | 13,79 | 13,80 | 13,94 | 202 | 79.582.300 |
| 12/1/2026 | 13,84 | 13,70 | 0,00% | 13,54 | 13,84 | 13,67 | 13,70 | 13,74 | 164 | 60.296.100 |
| 9/1/2026 | 13,69 | 13,70 | 0,00% | 13,60 | 13,85 | 13,73 | 13,70 | 13,77 | 297 | 87.209.600 |
| 8/1/2026 | 13,72 | 13,70 | 0,00% | 13,70 | 13,89 | 13,77 | 13,70 | 13,80 | 211 | 53.167.000 |
| 7/1/2026 | 13,84 | 13,70 | -0,36% | 13,57 | 13,84 | 13,67 | 13,66 | 13,72 | 179 | 66.605.800 |
| 6/1/2026 | 13,63 | 13,75 | +2,08% | 13,51 | 13,88 | 13,69 | 13,75 | 13,76 | 314 | 68.319.500 |
| 5/1/2026 | 13,77 | 13,47 | -0,30% | 13,47 | 13,77 | 13,55 | 13,47 | 13,59 | 286 | 70.056.500 |
| 2/1/2026 | 13,90 | 13,51 | -3,02% | 13,47 | 13,90 | 13,63 | 13,51 | 13,60 | 198 | 58.627.400 |
| 30/12/2025 | 13,56 | 13,93 | +3,19% | 13,56 | 14,45 | 14,04 | 13,93 | 14,24 | 692 | 193.444.100 |
| 29/12/2025 | 13,25 | 13,50 | +1,81% | 13,24 | 13,51 | 13,41 | 13,26 | 13,50 | 388 | 145.938.800 |
| 26/12/2025 | 13,25 | 13,26 | +0,91% | 12,99 | 13,26 | 13,11 | 13,10 | 13,28 | 223 | 81.831.400 |
| 23/12/2025 | 13,34 | 13,14 | -0,83% | 12,96 | 13,34 | 13,07 | 13,09 | 13,14 | 423 | 143.902.800 |
| 22/12/2025 | 13,39 | 13,25 | +0,91% | 13,10 | 13,50 | 13,17 | 13,11 | 13,25 | 337 | 130.054.600 |
| 19/12/2025 | 13,11 | 13,13 | +0,23% | 13,01 | 13,31 | 13,17 | 13,13 | 13,24 | 242 | 69.410.900 |
| 18/12/2025 | 13,18 | 13,10 | -0,46% | 13,01 | 13,47 | 13,22 | 13,10 | 13,25 | 326 | 138.456.300 |
| 17/12/2025 | 13,45 | 13,16 | -1,86% | 13,15 | 13,65 | 13,29 | 13,16 | 13,26 | 560 | 204.737.700 |
| 16/12/2025 | 13,90 | 13,41 | -4,49% | 13,41 | 13,93 | 13,64 | 13,41 | 13,56 | 482 | 240.736.000 |
| 15/12/2025 | 13,99 | 14,04 | +0,36% | 13,85 | 14,09 | 13,93 | 14,04 | 14,09 | 313 | 101.987.800 |
| 12/12/2025 | 13,98 | 13,99 | +0,07% | 13,77 | 14,17 | 13,92 | 13,90 | 14,00 | 427 | 161.085.000 |
| 11/12/2025 | 13,75 | 13,98 | +1,97% | 13,70 | 14,39 | 14,12 | 13,97 | 13,99 | 673 | 268.285.200 |
| 10/12/2025 | 13,85 | 13,71 | -0,22% | 13,70 | 14,32 | 13,90 | 13,71 | 13,82 | 899 | 354.752.600 |
| 9/12/2025 | 13,91 | 13,74 | -1,72% | 13,51 | 14,00 | 13,64 | 13,74 | 13,77 | 997 | 381.621.500 |
| 8/12/2025 | 14,30 | 13,98 | -1,27% | 13,90 | 14,40 | 14,04 | 13,98 | 13,99 | 534 | 196.614.000 |
| 5/12/2025 | 14,60 | 14,16 | -3,67% | 14,13 | 14,63 | 14,26 | 14,16 | 14,18 | 1.517 | 597.408.300 |
| 4/12/2025 | 15,62 | 14,70 | -5,71% | 14,62 | 15,96 | 14,93 | 14,70 | 14,74 | 1.527 | 699.370.500 |