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.
SCAR3F - SAO CARLOS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 12,76 | 12,54 | +0,24% | 12,18 | 12,76 | 12,42 | 12,32 | 12,54 | 159 | 921.971 |
| 17/7/2026 | 12,62 | 12,51 | -3,02% | 12,51 | 12,87 | 12,64 | 12,51 | 12,76 | 109 | 1.037.837 |
| 16/7/2026 | 13,00 | 12,90 | -0,77% | 12,72 | 13,00 | 12,80 | 12,62 | 12,90 | 108 | 690.157 |
| 15/7/2026 | 12,97 | 13,00 | +1,25% | 12,70 | 13,07 | 12,85 | 12,72 | 13,00 | 182 | 821.631 |
| 14/7/2026 | 12,98 | 12,84 | +0,16% | 12,74 | 13,45 | 12,86 | 12,82 | 12,89 | 111 | 675.525 |
| 13/7/2026 | 13,06 | 12,82 | +0,63% | 12,80 | 13,07 | 12,93 | 12,82 | 12,92 | 128 | 539.524 |
| 10/7/2026 | 13,01 | 12,74 | -1,09% | 12,74 | 13,32 | 12,97 | 12,74 | 12,96 | 116 | 869.458 |
| 9/7/2026 | 12,41 | 12,88 | -2,13% | 12,41 | 12,96 | 12,72 | 12,62 | 12,95 | 186 | 1.218.965 |
| 8/7/2026 | 12,60 | 13,16 | +4,03% | 12,60 | 13,47 | 13,19 | 12,60 | 13,16 | 251 | 2.259.547 |
| 7/7/2026 | 12,35 | 12,65 | +0,16% | 12,30 | 12,87 | 12,55 | 12,60 | 13,00 | 216 | 1.746.354 |
| 6/7/2026 | 12,73 | 12,63 | +0,88% | 12,25 | 12,73 | 12,44 | 12,28 | 12,65 | 225 | 1.337.323 |
| 3/7/2026 | 12,53 | 12,52 | +2,54% | 12,15 | 12,60 | 12,39 | 12,19 | 12,59 | 121 | 1.351.442 |
| 2/7/2026 | 12,36 | 12,21 | -2,32% | 12,16 | 12,47 | 12,30 | 12,21 | 12,40 | 188 | 915.457 |
| 1/7/2026 | 12,34 | 12,50 | +0,40% | 12,18 | 12,58 | 12,30 | 12,25 | 12,49 | 149 | 860.203 |
| 30/6/2026 | 12,34 | 12,45 | +0,73% | 12,14 | 12,54 | 12,33 | 12,22 | 12,46 | 212 | 1.688.613 |
| 29/6/2026 | 12,78 | 12,36 | +0,24% | 12,05 | 12,78 | 12,41 | 12,30 | 12,60 | 180 | 901.498 |
| 26/6/2026 | 12,59 | 12,33 | -1,04% | 12,12 | 12,65 | 12,43 | 12,12 | 12,39 | 149 | 1.326.628 |
| 25/6/2026 | 12,38 | 12,46 | +3,15% | 12,02 | 12,82 | 12,39 | 12,30 | 12,47 | 187 | 1.418.707 |
| 24/6/2026 | 12,00 | 12,08 | +0,58% | 12,00 | 12,37 | 12,17 | 12,06 | 12,25 | 214 | 837.628 |
| 23/6/2026 | 12,12 | 12,01 | +0,08% | 11,85 | 12,51 | 12,00 | 11,88 | 12,06 | 239 | 890.938 |
| 22/6/2026 | 12,16 | 12,00 | -0,25% | 12,00 | 12,51 | 12,19 | 12,00 | 12,27 | 194 | 1.188.091 |
| 19/6/2026 | 12,02 | 12,03 | +0,33% | 12,02 | 12,22 | 12,07 | 12,03 | 12,30 | 66 | 420.158 |
| 18/6/2026 | 12,28 | 11,99 | +0,33% | 11,97 | 12,28 | 12,05 | 11,99 | 12,10 | 101 | 992.021 |
| 17/6/2026 | 12,00 | 11,95 | -0,75% | 11,95 | 12,23 | 12,02 | 11,94 | 12,06 | 146 | 1.318.002 |
| 16/6/2026 | 12,60 | 12,04 | -2,19% | 12,00 | 12,60 | 12,13 | 12,04 | 12,16 | 114 | 1.355.268 |
| 15/6/2026 | 12,52 | 12,31 | -0,65% | 12,20 | 12,83 | 12,50 | 12,26 | 12,31 | 131 | 1.856.466 |
| 12/6/2026 | 12,35 | 12,39 | +1,39% | 12,18 | 12,61 | 12,38 | 12,27 | 12,43 | 135 | 1.078.376 |
| 11/6/2026 | 12,16 | 12,22 | +0,66% | 12,07 | 12,30 | 12,14 | 12,18 | 12,22 | 121 | 882.057 |
| 10/6/2026 | 12,21 | 12,14 | -0,49% | 12,13 | 12,45 | 12,24 | 12,14 | 12,40 | 117 | 916.022 |
| 9/6/2026 | 12,22 | 12,20 | -0,81% | 12,20 | 12,49 | 12,33 | 12,20 | 12,40 | 170 | 1.020.938 |
| 8/6/2026 | 12,75 | 12,30 | -3,53% | 12,07 | 13,03 | 12,44 | 12,24 | 12,30 | 287 | 2.173.144 |
| 5/6/2026 | 12,98 | 12,75 | -2,15% | 12,75 | 13,22 | 12,89 | 12,75 | 12,98 | 189 | 1.503.762 |
| 3/6/2026 | 13,08 | 13,03 | -0,08% | 12,82 | 13,08 | 12,91 | 12,81 | 13,03 | 198 | 2.191.314 |
| 2/6/2026 | 13,43 | 13,04 | -1,36% | 12,92 | 13,43 | 13,05 | 12,98 | 13,07 | 205 | 1.308.238 |
| 1/6/2026 | 13,60 | 13,22 | -0,15% | 13,02 | 13,61 | 13,24 | 13,04 | 13,29 | 217 | 1.788.530 |
| 29/5/2026 | 13,17 | 13,24 | -0,75% | 13,02 | 13,29 | 13,11 | 13,02 | 13,24 | 154 | 1.320.748 |
| 28/5/2026 | 13,19 | 13,34 | +1,06% | 13,17 | 13,47 | 13,26 | 13,20 | 13,34 | 209 | 831.502 |
| 27/5/2026 | 13,19 | 13,20 | +1,15% | 13,19 | 13,39 | 13,31 | 13,20 | 13,34 | 128 | 1.097.243 |
| 26/5/2026 | 13,50 | 13,05 | -3,12% | 13,02 | 13,50 | 13,25 | 13,12 | 13,38 | 352 | 2.187.801 |
| 25/5/2026 | 13,76 | 13,47 | -1,10% | 13,34 | 13,76 | 13,49 | 13,35 | 13,47 | 166 | 1.692.734 |
| 22/5/2026 | 13,85 | 13,62 | -0,66% | 13,42 | 13,85 | 13,51 | 13,48 | 13,56 | 199 | 1.309.163 |
| 21/5/2026 | 13,85 | 13,71 | 0,00% | 13,52 | 13,85 | 13,65 | 13,60 | 13,72 | 125 | 1.042.033 |
| 20/5/2026 | 13,45 | 13,71 | +1,33% | 13,45 | 13,92 | 13,71 | 13,71 | 14,01 | 103 | 559.732 |
| 19/5/2026 | 13,50 | 13,53 | -1,60% | 13,46 | 13,73 | 13,59 | 13,53 | 13,63 | 140 | 1.285.648 |
| 18/5/2026 | 13,76 | 13,75 | +1,03% | 13,60 | 14,01 | 13,77 | 13,75 | 13,95 | 134 | 928.635 |
| 15/5/2026 | 13,84 | 13,61 | -1,95% | 13,61 | 14,00 | 13,85 | 13,61 | 13,88 | 165 | 846.682 |
| 14/5/2026 | 13,80 | 13,88 | -1,00% | 13,61 | 14,08 | 13,88 | 13,61 | 13,93 | 187 | 1.231.198 |
| 13/5/2026 | 14,35 | 14,02 | -1,20% | 13,85 | 14,46 | 14,04 | 13,86 | 14,02 | 172 | 1.936.030 |
| 12/5/2026 | 14,23 | 14,19 | -1,60% | 14,19 | 14,39 | 14,25 | 14,18 | 14,27 | 103 | 701.589 |
| 11/5/2026 | 14,56 | 14,42 | -0,83% | 14,22 | 14,56 | 14,35 | 14,29 | 14,42 | 244 | 1.530.302 |
| 8/5/2026 | 14,76 | 14,54 | -0,48% | 14,20 | 14,92 | 14,42 | 14,40 | 14,55 | 180 | 1.458.259 |
| 7/5/2026 | 14,76 | 14,61 | 0,00% | 14,45 | 14,90 | 14,53 | 14,44 | 14,61 | 131 | 920.249 |
| 6/5/2026 | 14,63 | 14,61 | +1,46% | 14,40 | 14,66 | 14,55 | 14,50 | 14,61 | 92 | 967.770 |
| 5/5/2026 | 14,60 | 14,40 | -1,71% | 14,40 | 14,72 | 14,54 | 14,55 | 14,59 | 127 | 1.288.716 |
| 4/5/2026 | 14,67 | 14,65 | -0,54% | 14,57 | 14,99 | 14,68 | 14,65 | 14,68 | 192 | 1.252.465 |
| 30/4/2026 | 14,53 | 14,73 | +0,14% | 14,50 | 14,75 | 14,63 | 14,68 | 14,75 | 140 | 1.122.553 |
| 29/4/2026 | 14,44 | 14,71 | +1,87% | 14,40 | 14,75 | 14,59 | 14,54 | 14,71 | 261 | 1.195.127 |
| 28/4/2026 | 14,73 | 14,44 | -2,17% | 14,44 | 14,75 | 14,56 | 14,44 | 14,64 | 114 | 1.095.234 |
| 27/4/2026 | 15,12 | 14,76 | -1,40% | 14,47 | 15,12 | 14,71 | 14,60 | 14,74 | 212 | 1.440.209 |
| 24/4/2026 | 15,28 | 14,97 | +0,81% | 14,67 | 15,28 | 14,82 | 14,67 | 14,99 | 205 | 1.125.135 |
| 23/4/2026 | 15,19 | 14,85 | -1,66% | 14,75 | 15,38 | 14,95 | 14,80 | 15,12 | 164 | 1.199.107 |
| 22/4/2026 | 15,30 | 15,10 | -0,72% | 14,97 | 15,34 | 15,12 | 14,96 | 15,10 | 167 | 1.498.533 |
| 20/4/2026 | 15,49 | 15,21 | +0,33% | 15,21 | 15,52 | 15,33 | 15,21 | 15,30 | 109 | 1.637.597 |
| 17/4/2026 | 15,06 | 15,16 | +0,86% | 15,06 | 15,55 | 15,33 | 15,16 | 15,39 | 281 | 2.274.210 |
| 16/4/2026 | 15,15 | 15,03 | -0,07% | 14,95 | 15,19 | 15,05 | 15,03 | 15,15 | 200 | 1.100.677 |
| 15/4/2026 | 15,08 | 15,04 | +2,04% | 14,71 | 15,29 | 15,01 | 15,04 | 15,18 | 187 | 2.421.598 |
| 14/4/2026 | 15,05 | 14,74 | -1,34% | 14,74 | 15,06 | 14,89 | 14,74 | 14,93 | 222 | 1.667.738 |
| 13/4/2026 | 14,90 | 14,94 | +1,29% | 14,67 | 15,02 | 14,87 | 14,74 | 14,94 | 159 | 2.002.993 |
| 10/4/2026 | 14,84 | 14,75 | +0,68% | 14,60 | 14,91 | 14,81 | 14,71 | 14,88 | 155 | 1.067.812 |
| 9/4/2026 | 14,80 | 14,65 | +1,17% | 14,65 | 14,93 | 14,79 | 14,65 | 14,66 | 264 | 1.857.695 |
| 8/4/2026 | 14,57 | 14,48 | +0,98% | 14,42 | 14,75 | 14,64 | 14,48 | 14,73 | 114 | 1.121.643 |
| 7/4/2026 | 14,65 | 14,34 | -4,08% | 14,34 | 14,65 | 14,49 | 14,34 | 14,55 | 176 | 1.338.050 |
| 6/4/2026 | 15,02 | 14,95 | -0,33% | 14,50 | 15,02 | 14,81 | 14,56 | 14,95 | 151 | 1.487.201 |
| 2/4/2026 | 14,78 | 15,00 | +0,54% | 14,58 | 15,00 | 14,85 | 14,88 | 15,00 | 75 | 1.066.557 |
| 1/4/2026 | 15,02 | 14,92 | +0,40% | 14,68 | 15,04 | 14,85 | 14,68 | 14,92 | 129 | 1.353.384 |
| 31/3/2026 | 14,56 | 14,86 | +1,85% | 14,54 | 15,05 | 14,74 | 14,61 | 14,86 | 187 | 1.983.031 |
| 30/3/2026 | 15,05 | 14,59 | -0,88% | 14,56 | 15,05 | 14,83 | 14,59 | 14,95 | 160 | 1.613.978 |
| 27/3/2026 | 15,09 | 14,72 | -1,67% | 14,50 | 15,09 | 14,75 | 14,50 | 14,72 | 146 | 2.362.267 |
| 26/3/2026 | 14,33 | 14,97 | +5,57% | 14,33 | 14,99 | 14,85 | 14,76 | 14,97 | 281 | 3.714.109 |
| 25/3/2026 | 14,24 | 14,18 | +0,35% | 13,98 | 14,32 | 14,12 | 13,99 | 14,18 | 238 | 2.575.694 |
| 24/3/2026 | 14,00 | 14,13 | +1,87% | 13,71 | 14,15 | 13,96 | 13,95 | 14,13 | 331 | 2.077.177 |
| 23/3/2026 | 13,37 | 13,87 | +3,20% | 13,34 | 13,88 | 13,60 | 13,70 | 13,87 | 151 | 1.167.629 |
| 20/3/2026 | 13,67 | 13,44 | -3,66% | 13,37 | 13,96 | 13,65 | 13,38 | 13,44 | 335 | 2.167.578 |
| 19/3/2026 | 14,04 | 13,95 | +0,36% | 13,53 | 14,10 | 13,73 | 13,75 | 13,95 | 129 | 1.317.592 |
| 18/3/2026 | 13,98 | 13,90 | -1,56% | 13,60 | 14,09 | 13,78 | 13,70 | 13,90 | 193 | 1.823.905 |
| 17/3/2026 | 14,18 | 14,12 | +0,64% | 13,84 | 14,32 | 13,94 | 13,84 | 14,12 | 270 | 1.340.065 |
| 16/3/2026 | 14,28 | 14,03 | -1,82% | 13,70 | 14,28 | 13,97 | 13,85 | 14,03 | 104 | 1.675.890 |
| 13/3/2026 | 14,30 | 14,29 | +0,28% | 13,31 | 14,78 | 13,69 | 13,70 | 14,29 | 451 | 3.996.692 |
| 12/3/2026 | 14,65 | 14,25 | -1,72% | 14,06 | 15,13 | 14,32 | 14,11 | 14,25 | 205 | 1.831.956 |
| 11/3/2026 | 14,42 | 14,50 | -3,01% | 14,39 | 14,64 | 14,45 | 14,40 | 14,50 | 117 | 997.499 |
| 10/3/2026 | 14,53 | 14,95 | +1,15% | 14,43 | 14,95 | 14,59 | 14,48 | 14,95 | 140 | 1.195.283 |
| 9/3/2026 | 14,63 | 14,78 | +2,07% | 14,28 | 14,78 | 14,41 | 14,49 | 14,78 | 109 | 1.093.859 |
| 6/3/2026 | 14,40 | 14,48 | -0,69% | 14,32 | 14,60 | 14,43 | 14,36 | 14,54 | 188 | 1.597.804 |
| 5/3/2026 | 15,05 | 14,58 | -0,68% | 14,39 | 15,05 | 14,55 | 14,40 | 14,58 | 223 | 1.915.327 |
| 4/3/2026 | 14,49 | 14,68 | +2,37% | 14,14 | 14,68 | 14,46 | 14,54 | 14,68 | 111 | 1.742.882 |
| 3/3/2026 | 15,09 | 14,34 | -4,02% | 14,06 | 15,09 | 14,26 | 14,12 | 14,34 | 258 | 2.820.587 |
| 2/3/2026 | 15,27 | 14,94 | -1,13% | 14,67 | 15,27 | 14,82 | 14,67 | 14,94 | 365 | 3.513.728 |
| 27/2/2026 | 15,20 | 15,11 | +0,47% | 14,80 | 15,20 | 14,95 | 14,91 | 15,11 | 131 | 1.483.565 |
| 26/2/2026 | 15,13 | 15,04 | +1,42% | 14,75 | 15,13 | 14,92 | 14,92 | 15,04 | 197 | 1.437.542 |
| 25/2/2026 | 15,53 | 14,83 | -3,51% | 14,83 | 15,53 | 14,94 | 14,83 | 15,10 | 414 | 2.131.082 |
| 24/2/2026 | 15,10 | 15,37 | +1,59% | 14,94 | 15,37 | 15,09 | 15,00 | 15,37 | 201 | 1.977.414 |
| 23/2/2026 | 15,23 | 15,13 | +0,40% | 14,81 | 15,32 | 14,96 | 15,06 | 15,13 | 274 | 2.110.431 |
| 20/2/2026 | 15,01 | 15,07 | -0,99% | 15,01 | 15,32 | 15,15 | 15,03 | 15,27 | 304 | 1.524.984 |
| 19/2/2026 | 15,10 | 15,22 | +1,81% | 15,04 | 15,38 | 15,18 | 15,11 | 15,23 | 236 | 1.580.238 |
| 18/2/2026 | 14,89 | 14,95 | -1,06% | 14,88 | 15,50 | 15,10 | 14,91 | 15,18 | 129 | 1.283.655 |
| 13/2/2026 | 15,05 | 15,11 | -1,69% | 14,76 | 15,26 | 14,94 | 14,91 | 15,11 | 188 | 1.267.049 |
| 11/2/2026 | 15,37 | 15,37 | +1,05% | 15,06 | 15,37 | 15,26 | 15,10 | 15,39 | 306 | 1.965.516 |
| 10/2/2026 | 15,10 | 15,21 | +0,53% | 15,05 | 15,29 | 15,16 | 15,07 | 15,10 | 203 | 1.362.204 |
| 9/2/2026 | 15,50 | 15,13 | -1,82% | 15,09 | 15,50 | 15,22 | 15,12 | 15,20 | 200 | 1.988.265 |
| 6/2/2026 | 15,44 | 15,41 | +2,80% | 14,83 | 15,44 | 15,05 | 15,05 | 15,43 | 298 | 1.754.192 |
| 5/2/2026 | 15,49 | 14,99 | -1,96% | 14,99 | 15,49 | 15,15 | 14,99 | 15,23 | 124 | 1.739.349 |
| 4/2/2026 | 15,65 | 15,29 | -0,07% | 15,03 | 15,65 | 15,25 | 15,06 | 15,29 | 120 | 2.103.500 |
| 3/2/2026 | 15,38 | 15,30 | -0,46% | 15,30 | 15,65 | 15,51 | 15,31 | 15,54 | 180 | 2.024.123 |
| 2/2/2026 | 15,05 | 15,37 | +3,50% | 14,90 | 15,43 | 15,20 | 15,19 | 15,38 | 276 | 2.826.510 |
| 30/1/2026 | 15,20 | 14,85 | -1,53% | 14,76 | 15,20 | 14,90 | 14,85 | 15,11 | 363 | 2.554.030 |
| 29/1/2026 | 15,33 | 15,08 | -1,11% | 14,72 | 15,33 | 14,95 | 14,85 | 14,98 | 232 | 1.991.984 |
| 28/1/2026 | 15,40 | 15,25 | -0,59% | 14,91 | 15,44 | 15,13 | 15,09 | 15,25 | 180 | 3.121.804 |
| 27/1/2026 | 14,57 | 15,34 | +5,28% | 14,57 | 15,37 | 15,02 | 15,09 | 15,35 | 327 | 3.844.481 |
| 26/1/2026 | 14,30 | 14,57 | +0,83% | 14,30 | 14,69 | 14,55 | 14,57 | 14,65 | 112 | 1.957.560 |
| 23/1/2026 | 14,52 | 14,45 | -0,34% | 14,40 | 14,66 | 14,49 | 14,45 | 14,66 | 133 | 1.877.601 |
| 22/1/2026 | 14,19 | 14,50 | +4,09% | 14,04 | 14,50 | 14,31 | 14,33 | 14,50 | 339 | 2.945.532 |
| 21/1/2026 | 13,62 | 13,93 | +3,19% | 13,62 | 14,19 | 13,97 | 13,93 | 14,09 | 393 | 4.315.982 |