O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
17/4/2025 17,15 16,84 +1,51% 16,65 17,15 16,81 16,84 17,15 94 1.067.847
16/4/2025 16,50 16,59 +1,10% 16,50 16,91 16,75 16,50 16,80 67 557.957
15/4/2025 16,64 16,41 -0,79% 16,41 16,64 16,52 16,41 16,62 22 315.605
14/4/2025 16,50 16,54 +0,85% 16,45 16,73 16,63 16,54 16,80 79 617.126
11/4/2025 16,54 16,40 +0,18% 16,40 16,76 16,54 16,40 16,75 39 261.376
10/4/2025 16,54 16,37 -0,97% 16,37 16,54 16,41 16,37 16,50 21 215.014
9/4/2025 16,50 16,53 -1,37% 16,40 16,69 16,49 16,53 16,67 36 496.412
8/4/2025 17,05 16,76 -0,71% 16,54 17,05 16,69 16,50 16,76 52 524.377
7/4/2025 16,95 16,88 -2,20% 16,60 16,95 16,79 16,65 16,92 47 519.040
4/4/2025 17,42 17,26 -2,65% 16,79 17,42 17,01 17,07 17,26 86 872.672
3/4/2025 17,79 17,73 +1,60% 17,30 17,96 17,57 17,42 17,74 57 311.070
2/4/2025 17,42 17,45 -0,40% 17,35 17,80 17,43 17,45 17,67 48 484.671
1/4/2025 17,95 17,52 -1,24% 17,52 18,00 17,76 17,71 17,84 37 529.331
31/3/2025 18,10 17,74 -0,84% 17,74 18,10 17,92 17,77 18,00 70 629.047
28/3/2025 17,72 17,89 +0,39% 17,50 17,95 17,72 17,69 17,90 46 732.063
27/3/2025 17,80 17,82 +2,83% 17,59 18,20 17,88 17,82 18,13 57 686.678
26/3/2025 17,65 17,33 -3,02% 17,00 17,65 17,26 17,33 17,66 58 989.322
25/3/2025 18,01 17,87 +0,22% 17,59 18,01 17,77 17,63 17,87 30 602.701
24/3/2025 17,75 17,83 +1,94% 17,55 17,83 17,67 17,55 17,83 35 342.942
21/3/2025 18,02 17,49 -1,24% 17,49 18,15 17,70 17,49 17,92 54 913.733
20/3/2025 17,84 17,71 -0,95% 17,66 17,93 17,80 17,71 17,94 29 502.124
19/3/2025 17,99 17,88 +0,51% 17,63 18,00 17,80 17,62 17,97 42 746.039
18/3/2025 18,45 17,79 -2,57% 17,79 18,45 17,98 17,79 18,05 20 467.719
17/3/2025 18,00 18,26 +0,33% 17,89 18,32 18,03 17,95 18,31 66 1.206.706
14/3/2025 18,00 18,20 +3,41% 17,32 18,32 18,16 17,92 18,31 64 937.535
13/3/2025 17,02 17,60 -2,28% 17,02 18,09 17,80 17,60 18,00 44 911.682
12/3/2025 18,47 18,01 +1,81% 17,55 18,47 17,79 17,66 17,70 26 389.652
11/3/2025 17,46 17,69 -0,11% 17,40 17,70 17,59 17,46 17,69 21 174.148
10/3/2025 17,74 17,71 -0,34% 17,45 17,80 17,65 17,55 17,71 26 623.304
7/3/2025 18,02 17,77 -1,44% 17,69 18,15 17,91 17,65 18,05 38 628.766
6/3/2025 18,46 18,03 +0,73% 17,64 18,46 17,85 17,70 18,13 71 1.007.093
5/3/2025 18,36 17,90 +0,96% 17,90 18,58 18,35 17,90 18,20 38 930.750
28/2/2025 17,01 17,73 +2,54% 17,01 18,27 17,80 17,43 18,14 43 404.206
27/2/2025 17,30 17,29 -0,80% 17,29 17,51 17,38 17,29 17,50 34 438.063
26/2/2025 17,18 17,43 -0,40% 17,18 17,61 17,52 17,17 17,43 38 763.972
25/2/2025 17,45 17,50 0,00% 17,27 17,50 17,36 17,33 17,50 26 352.471
24/2/2025 17,55 17,50 +0,11% 17,30 17,73 17,53 17,17 17,56 31 275.351
21/2/2025 17,10 17,48 +2,10% 17,10 17,49 17,24 17,15 17,46 29 677.725
20/2/2025 17,46 17,12 -0,87% 17,12 17,50 17,32 17,12 17,63 32 883.622
19/2/2025 17,77 17,27 0,00% 17,27 17,77 17,45 17,27 17,74 101 926.948
18/2/2025 17,91 17,27 -1,48% 17,27 17,91 17,76 17,27 17,83 33 717.715
17/2/2025 17,11 17,53 +2,75% 17,11 17,60 17,37 17,28 17,70 42 884.325
14/2/2025 17,73 17,06 -2,35% 17,06 17,73 17,24 17,06 17,49 69 986.377
13/2/2025 17,49 17,47 +1,10% 17,31 17,49 17,37 17,33 17,47 28 373.539
12/2/2025 17,51 17,28 -3,19% 17,23 17,77 17,51 17,28 17,45 43 1.204.691
11/2/2025 17,96 17,85 +0,39% 17,49 17,99 17,76 17,73 17,95 70 859.718
10/2/2025 17,89 17,78 +2,42% 17,41 18,10 17,82 17,50 17,92 46 1.197.586
7/2/2025 17,60 17,36 -1,25% 17,36 17,86 17,53 17,30 17,70 22 212.181
6/2/2025 17,89 17,58 -1,07% 17,58 18,09 17,65 17,58 17,60 52 550.868
5/2/2025 18,35 17,77 -3,16% 17,69 18,35 17,85 17,77 18,06 134 1.037.490
4/2/2025 18,34 18,35 +1,94% 17,77 18,40 18,00 17,95 18,35 47 739.882
3/2/2025 18,43 18,00 -2,70% 17,93 18,91 18,33 18,00 18,16 56 1.243.057
31/1/2025 18,24 18,50 +1,48% 18,24 18,99 18,63 18,50 18,75 72 1.624.635
30/1/2025 17,33 18,23 +6,30% 17,33 18,23 17,93 17,88 18,24 114 2.285.158
29/1/2025 16,83 17,15 +2,69% 16,80 17,38 17,15 16,85 17,39 98 1.543.761
28/1/2025 16,52 16,70 +1,27% 16,30 16,88 16,61 16,31 16,70 61 1.045.028
27/1/2025 16,00 16,49 +2,11% 16,00 16,61 16,27 16,17 16,49 100 919.670
24/1/2025 16,62 16,15 -0,43% 16,15 16,62 16,40 16,15 16,45 50 1.402.714
23/1/2025 16,06 16,22 +2,01% 15,76 16,35 16,03 16,24 16,25 97 1.510.926
22/1/2025 15,68 15,90 -0,63% 15,68 16,03 15,90 15,90 15,99 40 397.568
21/1/2025 16,26 16,00 -1,11% 15,69 16,26 15,85 15,68 16,02 49 386.858
20/1/2025 16,27 16,18 +0,25% 15,82 16,27 15,92 15,84 16,18 41 705.287
17/1/2025 16,49 16,14 +2,35% 15,81 16,49 16,01 15,93 16,14 126 1.246.088
16/1/2025 16,49 15,77 -2,47% 15,77 16,49 15,97 15,77 16,09 59 681.998
15/1/2025 16,41 16,17 +2,02% 15,94 16,41 16,05 16,06 16,17 51 977.479
14/1/2025 16,40 15,85 -2,16% 15,83 16,40 15,96 15,85 16,03 65 801.434
13/1/2025 17,07 16,20 +0,87% 15,77 17,07 16,08 16,07 16,19 78 535.512
10/1/2025 16,50 16,06 +1,84% 15,76 16,80 16,11 16,08 16,50 136 1.663.337
9/1/2025 16,39 15,77 +1,68% 15,33 16,39 15,83 15,65 16,08 112 1.839.999
8/1/2025 16,11 15,51 -6,17% 15,39 16,41 15,75 15,51 15,67 181 2.698.835
7/1/2025 16,78 16,53 -1,49% 16,26 17,08 16,50 16,23 16,56 179 1.716.234
6/1/2025 17,05 16,78 +0,42% 16,61 17,13 16,79 16,78 16,86 97 2.227.630
3/1/2025 18,98 16,71 +0,36% 16,69 18,98 17,06 16,71 16,72 184 2.851.685
2/1/2025 19,34 16,65 -21,98% 16,30 19,34 17,20 16,65 17,00 300 6.568.501
30/12/2024 21,17 21,34 +1,04% 21,11 21,55 21,34 21,33 21,35 514 15.447.663
27/12/2024 20,76 21,12 +1,73% 20,61 21,12 20,90 20,95 21,12 313 7.847.167
26/12/2024 19,60 20,76 +3,23% 19,60 20,76 20,36 20,34 20,76 337 8.860.435
23/12/2024 20,31 20,11 -0,10% 19,84 20,31 20,01 19,95 20,11 165 4.423.579
20/12/2024 19,20 20,13 +4,90% 19,07 20,16 19,66 20,10 20,12 280 4.672.111
19/12/2024 19,30 19,19 +1,27% 18,90 19,30 19,04 19,05 19,19 180 2.321.078
18/12/2024 19,06 18,95 -0,63% 18,90 19,27 19,04 18,95 19,14 197 4.931.517
17/12/2024 19,60 19,07 -1,19% 18,87 19,60 19,03 19,06 19,19 295 5.120.498
16/12/2024 19,32 19,30 +0,47% 19,05 19,64 19,41 19,15 19,30 239 7.967.367
13/12/2024 19,21 19,21 +0,89% 19,18 19,34 19,26 19,15 19,38 192 3.403.680
12/12/2024 19,68 19,04 -1,45% 19,00 19,68 19,21 19,05 19,15 235 3.946.416
11/12/2024 19,58 19,32 -0,46% 19,32 19,72 19,49 19,32 19,50 201 4.248.006
10/12/2024 19,60 19,41 -0,41% 19,35 19,60 19,43 19,38 19,49 102 2.221.439
9/12/2024 19,86 19,49 -1,42% 19,38 19,99 19,62 19,40 19,61 153 2.378.234
6/12/2024 20,17 19,77 -1,15% 19,57 20,17 19,80 19,72 19,76 250 4.509.594
5/12/2024 19,98 20,00 +0,10% 19,98 20,20 20,05 20,00 20,12 117 2.733.104
4/12/2024 20,73 19,98 -2,68% 19,98 20,73 20,18 19,98 20,13 212 3.221.883
3/12/2024 20,54 20,53 +0,39% 20,24 20,72 20,49 20,26 20,54 107 1.596.831
2/12/2024 20,59 20,45 +1,29% 20,40 20,82 20,54 20,45 20,54 79 1.553.423
29/11/2024 20,82 20,19 -0,05% 20,19 20,82 20,35 20,22 20,50 135 2.735.141
28/11/2024 20,83 20,20 -3,02% 20,20 20,87 20,50 20,21 20,39 189 3.786.130
27/11/2024 21,00 20,83 0,00% 20,67 21,11 20,88 20,70 20,83 124 2.126.199
26/11/2024 20,81 20,83 -0,33% 20,75 20,91 20,83 20,80 20,90 71 1.970.532
25/11/2024 20,99 20,90 -0,38% 20,75 20,99 20,82 20,90 20,91 99 1.586.723
22/11/2024 21,00 20,98 +0,72% 20,80 21,12 20,94 20,90 20,98 102 1.409.754
21/11/2024 21,24 20,83 0,00% 20,82 21,24 20,97 20,83 20,95 70 1.004.847
19/11/2024 20,85 20,83 +0,39% 20,55 20,99 20,76 20,70 20,86 72 1.264.748
18/11/2024 20,70 20,75 -0,19% 20,50 21,01 20,75 20,55 20,79 131 1.893.000
14/11/2024 20,67 20,79 -0,19% 20,60 20,91 20,77 20,70 20,79 61 1.433.676
13/11/2024 20,70 20,83 -0,76% 20,70 21,00 20,79 20,63 20,83 98 2.194.030
12/11/2024 21,25 20,99 -1,41% 20,80 21,28 21,02 20,82 20,99 81 1.829.336
11/11/2024 21,14 21,29 +0,76% 20,80 21,85 21,27 20,87 21,29 135 1.806.323
8/11/2024 21,76 21,13 +4,29% 20,85 22,22 21,38 20,88 21,13 212 2.259.965
7/11/2024 21,97 20,26 -4,03% 20,26 21,97 20,86 20,26 21,00 67 546.791
6/11/2024 22,00 21,11 -2,31% 21,11 22,00 21,62 21,11 21,90 39 413.113
5/11/2024 21,72 21,61 -0,92% 21,60 21,72 21,60 21,60 21,75 14 114.522
4/11/2024 22,40 21,81 -0,14% 21,81 22,40 22,21 21,81 22,27 15 335.414
1/11/2024 21,14 21,84 +1,53% 21,14 22,90 21,88 21,24 22,88 52 568.914
31/10/2024 21,98 21,51 +0,05% 21,51 22,38 22,01 21,60 22,00 21 528.360
30/10/2024 21,34 21,50 +2,67% 21,34 21,50 21,38 21,05 21,40 6 14.972
29/10/2024 21,20 20,94 +0,58% 20,94 21,27 21,19 21,00 21,25 10 114.447
28/10/2024 21,00 20,82 +0,53% 20,50 21,10 20,87 20,82 21,20 70 348.539
25/10/2024 20,80 20,71 -2,77% 20,71 20,80 20,74 20,90 21,10 4 8.298
24/10/2024 20,83 21,30 +2,26% 20,62 21,30 20,78 20,80 21,35 16 440.711
23/10/2024 21,11 20,83 -1,28% 20,83 21,12 21,00 20,83 20,84 35 768.665
22/10/2024 21,40 21,10 -1,03% 21,10 22,29 21,55 21,11 22,29 28 112.111
21/10/2024 21,26 21,32 +0,52% 21,26 21,62 21,40 21,30 21,32 13 36.391

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.